Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.37221269297 | 5.83 | 5.85 | 5.72 | 86189 | 5.7882509 | DE |
| 4 | 1.42 | 32.7944572748 | 4.33 | 5.86 | 4.215 | 294932 | 5.7771968 | DE |
| 12 | 0.7 | 13.8613861386 | 5.05 | 6.05 | 3.86 | 206090 | 5.31946644 | DE |
| 26 | 1.24 | 27.4944567627 | 4.51 | 6.05 | 3.525 | 153437 | 5.02691776 | DE |
| 52 | 1.285 | 28.7793952968 | 4.465 | 6.05 | 3.525 | 115111 | 4.81933546 | DE |
| 156 | -1.1 | -16.0583941606 | 6.85 | 7.11 | 3.525 | 101474 | 5.32026892 | DE |
| 260 | -14.57 | -71.7027559055 | 20.32 | 20.84 | 3.525 | 101028 | 7.52146875 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782316500 | 5.74 | -0.05 | -0.86 | 5.7699999 | 5.79 | 5.72 | 170941 |
| 1782230100 | 5.79 | -0.05 | -0.86 | 5.82 | 5.82 | 5.75 | 117961 |
| 1782143700 | 5.84 | -0.01 | -0.17 | 5.85 | 5.85 | 5.82 | 18768 |
| 1781884500 | 5.85 | 0.03 | 0.52 | 5.83 | 5.85 | 5.82 | 105219 |
| 1781798100 | 5.82 | -0.01 | -0.17 | 5.83 | 5.83 | 5.82 | 18058 |
| 1781711700 | 5.83 | 0 | 0.00 | 5.82 | 5.84 | 5.82 | 26893 |
| 1781625300 | 5.83 | -0.03 | -0.51 | 5.83 | 5.85 | 5.79 | 302389 |
| 1781538900 | 5.86 | 0.04 | 0.69 | 5.82 | 5.86 | 5.82 | 200368 |
| 1781279700 | 5.82 | 0 | 0.00 | 5.82 | 5.83 | 5.82 | 43876 |
| 1781193300 | 5.82 | -0.01 | -0.17 | 5.82 | 5.84 | 5.82 | 106331 |
| 1781106900 | 5.83 | 0 | 0.00 | 5.8099999 | 5.83 | 5.8099999 | 323047 |
| 1781020500 | 5.83 | 0 | 0.00 | 5.8099999 | 5.83 | 5.8099999 | 256547 |
| 1780934100 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.85 | 5.8 | 207383 |
| 1780674900 | 5.82 | -0.01 | -0.17 | 5.82 | 5.83 | 5.8 | 263289 |
| 1780588500 | 5.83 | 0 | 0.00 | 5.82 | 5.84 | 5.82 | 187524 |
| 1780502100 | 5.83 | 0.01 | 0.17 | 5.82 | 5.83 | 5.82 | 305636 |
| 1780415700 | 5.82 | -0.01 | -0.17 | 5.82 | 5.85 | 5.82 | 508089 |
| 1780329300 | 5.83 | 1.54 | 35.90 | 5.72 | 5.85 | 5.72 | 2549074 |
| 1780070100 | 4.29 | 0.02 | 0.47 | 4.295 | 4.305 | 4.23 | 91586 |
| 1779983700 | 4.2699999 | -0.01 | -0.23 | 4.33 | 4.33 | 4.215 | 95659 |
| 1779897300 | 4.28 | -0.07 | -1.50 | 4.3 | 4.39 | 4.28 | 54722 |
| 1779810900 | 4.345 | -0.01 | -0.23 | 4.3 | 4.37 | 4.285 | 143390 |
| 1779724500 | 4.355 | 0.1 | 2.23 | 4.315 | 4.465 | 4.24 | 248304 |
| 1779465300 | 4.26 | 0.12 | 2.90 | 4.1 | 4.275 | 4.1 | 91797 |
| 1779378900 | 4.14 | -0.06 | -1.43 | 4.245 | 4.315 | 4.13 | 215564 |
| 1779292500 | 4.2 | 0.2 | 4.87 | 4.055 | 4.245 | 4.01 | 202191 |
| 1779206100 | 4.005 | 0.09 | 2.30 | 3.91 | 4.135 | 3.86 | 326508 |
| 1779119700 | 3.915 | -0.23 | -5.55 | 4.09 | 4.12 | 3.86 | 587556 |
| 1778860500 | 4.1449999 | -0.44 | -9.50 | 4.58 | 4.58 | 4.0599999 | 456764 |
| 1778774100 | 4.58 | -0.71 | -13.42 | 5.22 | 5.44 | 4.51 | 574956 |
| 1778687700 | 5.29 | 0.05 | 0.95 | 5.32 | 5.45 | 5.29 | 54553 |
| 1778601300 | 5.24 | -0.09 | -1.69 | 5.4 | 5.42 | 5.24 | 91774 |
| 1778514900 | 5.33 | -0.28 | -4.99 | 5.5 | 5.5599999 | 5.16 | 177932 |
| 1778255700 | 5.61 | -0.25 | -4.27 | 5.86 | 5.86 | 5.5 | 200200 |
| 1778169300 | 5.86 | 0.1 | 1.74 | 5.83 | 6.05 | 5.82 | 125836 |
| 1778082900 | 5.76 | 0.23 | 4.16 | 5.6 | 5.89 | 5.6 | 189303 |
| 1777996500 | 5.53 | 0.02 | 0.36 | 5.57 | 5.6 | 5.53 | 23421 |
| 1777910100 | 5.51 | 0.05 | 0.92 | 5.61 | 5.68 | 5.5 | 69097 |
| 1777564500 | 5.46 | 0.07 | 1.30 | 5.45 | 5.49 | 5.33 | 70228 |
| 1777478100 | 5.39 | -0.12 | -2.18 | 5.51 | 5.5199999 | 5.36 | 42328 |
| 1777391700 | 5.51 | 0.02 | 0.36 | 5.44 | 5.54 | 5.44 | 44785 |
| 1777305300 | 5.49 | -0.03 | -0.54 | 5.49 | 5.59 | 5.49 | 45348 |
| 1777046100 | 5.5199999 | -0.15 | -2.65 | 5.74 | 5.74 | 5.5 | 48914 |
| 1776959700 | 5.67 | -0.05 | -0.87 | 5.7699999 | 5.7699999 | 5.67 | 47879 |
| 1776873300 | 5.72 | 0.08 | 1.42 | 5.71 | 5.89 | 5.69 | 147055 |
| 1776786900 | 5.64 | 0.08 | 1.44 | 5.63 | 5.72 | 5.53 | 100026 |
| 1776700500 | 5.5599999 | -0.18 | -3.14 | 5.69 | 5.74 | 5.5599999 | 93499 |
| 1776441300 | 5.74 | 0.27 | 4.94 | 5.54 | 5.78 | 5.54 | 244161 |
| 1776354900 | 5.47 | 0.04 | 0.74 | 5.45 | 5.54 | 5.42 | 131187 |
| 1776268500 | 5.43 | -0.1 | -1.81 | 5.48 | 5.54 | 5.41 | 58891 |
| 1776182100 | 5.53 | 0.32 | 6.14 | 5.21 | 5.55 | 5.21 | 234887 |
| 1776095700 | 5.21 | 0.04 | 0.77 | 5.28 | 5.29 | 5.18 | 47352 |
| 1775836500 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1775750100 | 5.17 | -0.11 | -2.08 | 5.22 | 5.2699999 | 5.17 | 46241 |
| 1775663700 | 5.28 | 0.07 | 1.34 | 5.41 | 5.47 | 5.28 | 144224 |
| 1775577300 | 5.21 | -0.06 | -1.14 | 5.33 | 5.38 | 5.21 | 125307 |
| 1775145300 | 5.2699999 | 0.12 | 2.33 | 5.05 | 5.34 | 5.01 | 136194 |
| 1775058900 | 5.15 | 0.07 | 1.38 | 5.09 | 5.15 | 5.04 | 320740 |
| 1774972500 | 5.08 | 0.22 | 4.42 | 4.875 | 5.08 | 4.865 | 114258 |
| 1774886100 | 4.865 | -0.08 | -1.62 | 4.85 | 4.95 | 4.8099999 | 68331 |
| 1774630500 | 4.945 | -0.14 | -2.66 | 5.01 | 5.0599999 | 4.83 | 134230 |
| 1774544100 | 5.08 | 0.29 | 5.94 | 4.795 | 5.2 | 4.515 | 430342 |
| 1774457700 | 4.795 | 0.37 | 8.24 | 4.415 | 4.82 | 4.41 | 310462 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
