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 | 1.41093474427 | 5.67 | 5.88 | 5.56 | 1479527 | 5.69029471 | CS |
| 4 | 0.26 | 4.73588342441 | 5.49 | 5.945 | 5.24 | 977321 | 5.61862717 | CS |
| 12 | 1.45 | 33.7209302326 | 4.3 | 6.07 | 4.3 | 1064683 | 5.45790189 | CS |
| 26 | 0.4 | 7.47663551402 | 5.35 | 6.07 | 4.23 | 1138349 | 5.20189414 | CS |
| 52 | -0.12 | -2.04429301533 | 5.87 | 7.5401 | 4 | 1213065 | 5.29444383 | CS |
| 156 | 0.48 | 9.10815939279 | 5.27 | 9.01 | 2.83 | 735957 | 5.35854503 | CS |
| 260 | 4.11 | 250.609756098 | 1.64 | 9.01 | 0.1303 | 884602 | 3.10795603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 5.75 | -0.02 | -0.35 | 5.8099999 | 5.88 | 5.73 | 1051259 |
| 1781822100 | 5.7699999 | 0.12 | 2.12 | 5.76 | 5.855 | 5.675 | 1111188 |
| 1781735700 | 5.65 | 0 | 0.00 | 5.73 | 5.775 | 5.5599999 | 2193583 |
| 1781649300 | 5.65 | -0.02 | -0.35 | 5.67 | 5.8 | 5.6 | 1562079 |
| 1781562900 | 5.67 | 0.14 | 2.53 | 5.54 | 5.735 | 5.5205 | 620464 |
| 1781303700 | 5.53 | 0 | 0.00 | 5.53 | 5.695 | 5.505 | 957301 |
| 1781217300 | 5.53 | 0.17 | 3.17 | 5.35 | 5.5599999 | 5.295 | 1125863 |
| 1781130900 | 5.36 | -0.09 | -1.65 | 5.41 | 5.53 | 5.28 | 1013054 |
| 1781044500 | 5.45 | 0.07 | 1.30 | 5.4 | 5.48 | 5.24 | 1159557 |
| 1780958100 | 5.38 | -0.08 | -1.47 | 5.51 | 5.565 | 5.345 | 706941 |
| 1780698900 | 5.46 | -0.36 | -6.19 | 5.78 | 5.825 | 5.415 | 881885 |
| 1780612500 | 5.82 | 0.15 | 2.65 | 5.69 | 5.945 | 5.655 | 693412 |
| 1780526100 | 5.67 | -0.02 | -0.35 | 5.67 | 5.845 | 5.63 | 829833 |
| 1780439700 | 5.69 | 0.06 | 1.07 | 5.62 | 5.72 | 5.545 | 815977 |
| 1780353300 | 5.63 | -0.17 | -2.93 | 5.72 | 5.76 | 5.58 | 783693 |
| 1780094100 | 5.8 | 0.02 | 0.35 | 5.78 | 5.93 | 5.78 | 714757 |
| 1780007700 | 5.78 | 0.09 | 1.58 | 5.67 | 5.8 | 5.6301 | 706019 |
| 1779921300 | 5.69 | 0.2 | 3.64 | 5.51 | 5.805 | 5.51 | 1064931 |
| 1779834900 | 5.49 | 0.05 | 0.92 | 5.49 | 5.5471 | 5.41 | 577308 |
| 1779489300 | 5.44 | -0.08 | -1.45 | 5.58 | 5.63 | 5.41 | 672015 |
| 1779402900 | 5.5199999 | 0.2 | 3.76 | 5.28 | 5.57 | 5.25 | 801030 |
| 1779316500 | 5.32 | 0.2 | 3.91 | 5.17 | 5.35 | 5.11 | 914562 |
| 1779230100 | 5.12 | -0.25 | -4.66 | 5.32 | 5.385 | 5.08 | 1718604 |
| 1779143700 | 5.37 | -0.12 | -2.19 | 5.49 | 5.53 | 5.29 | 812795 |
| 1778884500 | 5.49 | -0.11 | -1.96 | 5.6 | 5.68 | 5.41 | 1515905 |
| 1778798100 | 5.6 | -0.11 | -1.93 | 5.682 | 5.78 | 5.445 | 1623532 |
| 1778711700 | 5.71 | 0.03 | 0.53 | 5.8099999 | 5.928 | 5.525 | 2500126 |
| 1778625300 | 5.68 | -0.18 | -3.07 | 5.83 | 5.83 | 5.575 | 1282315 |
| 1778538900 | 5.86 | -0.04 | -0.68 | 5.95 | 6.015 | 5.855 | 1005760 |
| 1778279700 | 5.9 | 0.13 | 2.25 | 5.8099999 | 5.96 | 5.74 | 852678 |
| 1778193300 | 5.7699999 | -0.24 | -3.99 | 5.98 | 5.9999 | 5.585 | 1498988 |
| 1778106900 | 6.01 | 0.18 | 3.09 | 5.89 | 6.07 | 5.832 | 1836734 |
| 1778020500 | 5.83 | -0.12 | -2.02 | 6.0199999 | 6.05 | 5.725 | 1144715 |
| 1777934100 | 5.95 | 0.52 | 9.58 | 5.42 | 6.03 | 5.42 | 1846014 |
| 1777674900 | 5.43 | -0.03 | -0.55 | 5.46 | 5.53 | 5.4 | 769124 |
| 1777588500 | 5.46 | 0.12 | 2.25 | 5.35 | 5.508 | 5.35 | 910426 |
| 1777502100 | 5.34 | -0.02 | -0.37 | 5.33 | 5.47 | 5.225 | 791151 |
| 1777415700 | 5.36 | 0.02 | 0.37 | 5.32 | 5.4 | 5.32 | 391279 |
| 1777329300 | 5.34 | -0.05 | -0.93 | 5.38 | 5.48 | 5.3 | 597652 |
| 1777070100 | 5.39 | -0.13 | -2.36 | 5.5199999 | 5.55 | 5.28 | 928609 |
| 1776983700 | 5.5199999 | -0.11 | -1.95 | 5.66 | 5.7398999 | 5.425 | 678867 |
| 1776897300 | 5.63 | 0.25 | 4.65 | 5.42 | 5.665 | 5.4001 | 1046961 |
| 1776810900 | 5.38 | -0.1 | -1.82 | 5.5 | 5.595 | 5.365 | 727111 |
| 1776724500 | 5.48 | -0.02 | -0.36 | 5.48 | 5.545 | 5.39 | 703622 |
| 1776465300 | 5.5 | 0.12 | 2.23 | 5.5 | 5.545 | 5.45 | 918052 |
| 1776378900 | 5.38 | -0.02 | -0.37 | 5.4 | 5.43 | 5.2934 | 460000 |
| 1776292500 | 5.4 | 0.21 | 4.05 | 5.21 | 5.445 | 5.1449999 | 900748 |
| 1776206100 | 5.19 | 0.13 | 2.57 | 5.07 | 5.21 | 5.035 | 1146624 |
| 1776119700 | 5.0599999 | 0.15 | 3.05 | 4.88 | 5.085 | 4.88 | 790252 |
| 1775860500 | 4.91 | -0.21 | -4.10 | 5.12 | 5.22 | 4.8099999 | 3237553 |
| 1775774100 | 5.12 | 0.25 | 5.13 | 4.82 | 5.25 | 4.82 | 1973644 |
| 1775687700 | 4.87 | 0.06 | 1.25 | 4.96 | 4.96 | 4.825 | 610050 |
| 1775601300 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.86 | 4.61 | 986052 |
| 1775514900 | 4.76 | -0.06 | -1.24 | 4.87 | 4.95 | 4.72 | 992624 |
| 1775169300 | 4.82 | 0.24 | 5.24 | 4.51 | 4.84 | 4.5 | 766647 |
| 1775082900 | 4.58 | 0.1 | 2.23 | 4.54 | 4.634 | 4.505 | 844324 |
| 1774996500 | 4.48 | 0.25 | 5.91 | 4.3 | 4.505 | 4.3 | 920682 |
| 1774910100 | 4.23 | -0.06 | -1.40 | 4.3099999 | 4.32 | 4.23 | 874859 |
| 1774650900 | 4.29 | -0.04 | -0.92 | 4.315 | 4.39 | 4.29 | 1153535 |
| 1774564500 | 4.33 | -0.09 | -2.04 | 4.36 | 4.41 | 4.28 | 1269092 |
| 1774478100 | 4.42 | 0.09 | 2.08 | 4.4 | 4.5199999 | 4.38 | 1176962 |
| 1774391700 | 4.33 | -0.09 | -2.04 | 4.345 | 4.425 | 4.285 | 1834313 |
| 1774305300 | 4.42 | -0.03 | -0.67 | 4.5 | 4.525 | 4.3 | 1613857 |
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.
