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 | 0.35 | 5.78512396694 | 6.05 | 6.4 | 6 | 942925 | 6.18416545 | DE |
| 4 | 0.2 | 3.22580645161 | 6.2 | 6.6 | 5.9 | 934814 | 6.28312929 | DE |
| 12 | -2.95 | -31.550802139 | 9.35 | 9.55 | 5.75 | 1907827 | 6.82537284 | DE |
| 26 | -4.1 | -39.0476190476 | 10.5 | 12.25 | 5.75 | 2014662 | 8.31457011 | DE |
| 52 | 3.55 | 124.561403509 | 2.85 | 12.45 | 2.85 | 2855098 | 7.94208602 | DE |
| 156 | -0.65 | -9.21985815603 | 7.05 | 12.75 | 1.075 | 3149655 | 5.19123536 | DE |
| 260 | -42.2 | -86.8312757202 | 48.6 | 52 | 1.075 | 2376497 | 6.7672242 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.35 | 140133 |
| 1783614600 | 6.35 | 0.15 | 2.42 | 6.15 | 6.35 | 6.15 | 937526 |
| 1783528200 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 1215330 |
| 1783441800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 626102 |
| 1783355400 | 6.1 | -0.05 | -0.81 | 6 | 6.15 | 6 | 1117785 |
| 1783096200 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 817884 |
| 1783009800 | 6.05 | -0.1 | -1.63 | 6.15 | 6.15 | 5.9 | 2151916 |
| 1782923400 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.15 | 412758 |
| 1782837000 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 217406 |
| 1782750600 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 852077 |
| 1782491400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 256950 |
| 1782405000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.1 | 810763 |
| 1782318600 | 6.2 | -0.35 | -5.34 | 6.55 | 6.55 | 6.2 | 1307549 |
| 1782232200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.45 | 413002 |
| 1782145800 | 6.55 | 0.05 | 0.77 | 6.5 | 6.55 | 6.4 | 491631 |
| 1781886600 | 6.5 | 0.1 | 1.56 | 6.35 | 6.6 | 6.35 | 981223 |
| 1781800200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.32 | 479983 |
| 1781713800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1049176 |
| 1781627400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 331125 |
| 1781541000 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.4 | 1292123 |
| 1781281800 | 6.5 | 0.3 | 4.84 | 6.2 | 6.6 | 6.2 | 2933979 |
| 1781195400 | 6.2 | 0.25 | 4.20 | 5.95 | 6.2 | 5.95 | 1547027 |
| 1781109000 | 5.95 | -0.15 | -2.46 | 6.1 | 6.1 | 5.85 | 2155597 |
| 1781022600 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 5.93 | 568263 |
| 1780936200 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 5.95 | 1522378 |
| 1780677000 | 6.15 | 0.35 | 6.03 | 5.8 | 6.3 | 5.8 | 2820116 |
| 1780590600 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 1307527 |
| 1780504200 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 1833163 |
| 1780417800 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 798360 |
| 1780331400 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 1716557 |
| 1780072200 | 5.95 | -0.2 | -3.25 | 6.15 | 6.15 | 5.95 | 1415103 |
| 1779985800 | 6.15 | 0.25 | 4.24 | 5.9 | 6.15 | 5.89 | 1651264 |
| 1779899400 | 5.9 | 0.1 | 1.72 | 5.8 | 5.9 | 5.75 | 3085069 |
| 1779813000 | 5.8 | -0.55 | -8.66 | 6.35 | 6.4 | 5.8 | 4287824 |
| 1779467400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1573156 |
| 1779381000 | 6.35 | -0.2 | -3.05 | 6.55 | 6.55 | 6.15 | 3538137 |
| 1779294600 | 6.55 | -0.1 | -1.50 | 6.65 | 6.65 | 6.55 | 2692196 |
| 1779208200 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 1259601 |
| 1779121800 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 3861105 |
| 1778862600 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.8 | 1055059 |
| 1778776200 | 6.85 | -0.1 | -1.44 | 6.95 | 6.95 | 6.85 | 1289493 |
| 1778689800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 371642 |
| 1778603400 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.95 | 1081013 |
| 1778517000 | 7 | 0.2 | 2.94 | 6.8 | 7.06 | 6.8 | 2246740 |
| 1778257800 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.66 | 2292239 |
| 1778171400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.65 | 5425884 |
| 1778085000 | 6.75 | -0.2 | -2.88 | 6.95 | 7.05 | 6.45 | 10144925 |
| 1777998600 | 6.95 | -0.65 | -8.55 | 7.6 | 7.6 | 6.85 | 7098380 |
| 1777653000 | 7.6 | -1.15 | -13.14 | 8.85 | 8.85 | 7.15 | 11189748 |
| 1777566600 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.7 | 805954 |
| 1777480200 | 8.8 | -0.05 | -0.56 | 8.85 | 8.85 | 8.6 | 1718062 |
| 1777393800 | 8.85 | 0 | 0.00 | 8.85 | 9 | 8.85 | 2316902 |
| 1777307400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 819798 |
| 1777048200 | 8.85 | -0.3 | -3.28 | 9.05 | 9.05 | 8.85 | 1585930 |
| 1776961800 | 9.15 | -0.1 | -1.08 | 9.25 | 9.25 | 9.15 | 489633 |
| 1776875400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.2 | 469711 |
| 1776789000 | 9.5 | 0.1 | 1.06 | 9.4 | 9.55 | 9.4 | 1762674 |
| 1776702600 | 9.4 | 0.05 | 0.53 | 9.35 | 9.4 | 9.35 | 1333943 |
| 1776443400 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 827496 |
| 1776357000 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.2 | 628924 |
| 1776270600 | 9.35 | 0 | 0.00 | 9.35 | 9.4 | 9.35 | 2597590 |
| 1776184200 | 9.35 | -0.05 | -0.53 | 9.4 | 9.4 | 8.9 | 2891003 |
| 1776097800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.22 | 1462542 |
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.
