Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -19.6666666667 | 6 | 6.01 | 4.56 | 744694 | 5.29801899 | CS |
| 4 | -2.58 | -34.8648648649 | 7.4 | 9.8 | 4.56 | 2538140 | 7.49180047 | CS |
| 12 | 0.47 | 10.8045977011 | 4.35 | 9.8 | 3.4001 | 2006135 | 6.35021359 | CS |
| 26 | 0.28 | 6.16740088106 | 4.54 | 9.87 | 3.07 | 2204138 | 6.12882076 | CS |
| 52 | 1.95 | 67.9442508711 | 2.87 | 9.87 | 1.4 | 2071701 | 4.65165601 | CS |
| 156 | 4.7035 | 4037.33905579 | 0.1165 | 12.91 | 0.027 | 3818630 | 1.01567644 | CS |
| 260 | 4.76 | 7933.33333333 | 0.06 | 12.91 | 0.027 | 2393155 | 1.00344618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 4.88 | -0.09 | -1.81 | 4.8 | 5.1299 | 4.69 | 635791 |
| 1782426900 | 4.97 | -0.05 | -1.00 | 5.14 | 5.35 | 4.767 | 652267 |
| 1782340500 | 5.0199999 | -0.36 | -6.69 | 5.35 | 5.44 | 4.8975 | 850269 |
| 1782254100 | 5.38 | -0.43 | -7.40 | 5.46 | 5.98 | 5.32 | 710254 |
| 1782167700 | 5.8099999 | -0.41 | -6.59 | 6 | 6.01 | 5.62 | 765926 |
| 1781822100 | 6.22 | 0.03 | 0.48 | 6.5 | 6.5199999 | 5.87 | 1117503 |
| 1781735700 | 6.19 | -0.6 | -8.84 | 6.72 | 6.84 | 6.0801 | 1066044 |
| 1781649300 | 6.79 | 0.07 | 1.04 | 6.76 | 6.97 | 6.4 | 1407525 |
| 1781562900 | 6.72 | -0.96 | -12.50 | 8.2451 | 8.2451 | 6.6 | 2043596 |
| 1781303700 | 7.68 | -1.03 | -11.83 | 8.48 | 8.73 | 7.35 | 2116522 |
| 1781217300 | 8.71 | 1.72 | 24.61 | 7.05 | 9.64 | 6.89 | 7731600 |
| 1781130900 | 6.99 | 0.17 | 2.49 | 6.59 | 7.07 | 6.34 | 1166527 |
| 1781044500 | 6.82 | -0.66 | -8.82 | 7.5 | 7.88 | 6.25 | 2216737 |
| 1780958100 | 7.48 | 1.03 | 15.97 | 6.82 | 7.7499 | 6.245 | 2633312 |
| 1780698900 | 6.45 | -1.37 | -17.52 | 7.59 | 7.8 | 6.36 | 1981481 |
| 1780612500 | 7.82 | 0.91 | 13.17 | 6.76 | 8.65 | 6.6 | 3524012 |
| 1780526100 | 6.91 | -1.95 | -22.01 | 9.05 | 9.3999 | 6.81 | 3594277 |
| 1780439700 | 8.86 | 1 | 12.72 | 7.78 | 9.5399999 | 7.7749 | 4797603 |
| 1780353300 | 7.86 | 0.43 | 5.79 | 7.31 | 8.1 | 6.28 | 2886094 |
| 1780094100 | 7.43 | -0.44 | -5.59 | 7.4 | 9.8 | 7.17 | 6963042 |
| 1780007700 | 7.87 | 1.1 | 16.25 | 6.365 | 8.35 | 6.15 | 3882630 |
| 1779921300 | 6.77 | 1.13 | 20.04 | 6.4 | 7.44 | 5.76 | 6665660 |
| 1779834900 | 5.64 | 0.28 | 5.22 | 5.82 | 6.05 | 5.15 | 2622620 |
| 1779489300 | 5.36 | 0.63 | 13.32 | 4.78 | 6.08 | 4.76 | 3430774 |
| 1779402900 | 4.73 | 0.36 | 8.24 | 4.3 | 4.7798999 | 4.3 | 1180342 |
| 1779316500 | 4.37 | 0.23 | 5.56 | 4.14 | 4.4482 | 3.9277 | 802394 |
| 1779230100 | 4.14 | 0.07 | 1.72 | 3.96 | 4.2375999 | 3.83 | 792768 |
| 1779143700 | 4.07 | -0.51 | -11.14 | 4.82 | 5.17 | 3.85 | 2575868 |
| 1778884500 | 4.58 | -0.42 | -8.40 | 4.9 | 5 | 4.5 | 954209 |
| 1778798100 | 5 | 0.07 | 1.42 | 4.92 | 5.25 | 4.7 | 1427527 |
| 1778711700 | 4.93 | 0.3 | 6.48 | 4.66 | 5.11 | 4.5 | 826051 |
| 1778625300 | 4.63 | -0.02 | -0.43 | 4.59 | 4.68 | 4.07 | 1296796 |
| 1778538900 | 4.65 | 0.33 | 7.64 | 4.35 | 4.8901 | 4.35 | 1091916 |
| 1778279700 | 4.32 | 0.44 | 11.34 | 4.0073 | 4.38 | 3.8917 | 985215 |
| 1778193300 | 3.88 | -0.57 | -12.81 | 4.44 | 4.44 | 3.85 | 708847 |
| 1778106900 | 4.45 | 0.27 | 6.46 | 4.2699999 | 4.5 | 4.1 | 647764 |
| 1778020500 | 4.18 | -0.2 | -4.57 | 4.3099999 | 4.37 | 4.05 | 654737 |
| 1777934100 | 4.38 | -0.27 | -5.81 | 4.64 | 4.65 | 4.2101 | 482861 |
| 1777674900 | 4.65 | 0.23 | 5.20 | 4.39 | 4.68 | 4.3328 | 441220 |
| 1777588500 | 4.42 | 0.17 | 4.00 | 4.25 | 4.5279999 | 4.14 | 581579 |
| 1777502100 | 4.25 | -0.14 | -3.19 | 4.4 | 4.5 | 3.93 | 826080 |
| 1777415700 | 4.39 | -0.44 | -9.11 | 4.74 | 4.79 | 4.35 | 813874 |
| 1777329300 | 4.83 | 0.07 | 1.47 | 5.1 | 5.135 | 4.5599999 | 1059590 |
| 1777070100 | 4.76 | -0.58 | -10.86 | 5.3099999 | 5.55 | 4.6555 | 1266672 |
| 1776983700 | 5.34 | 0.37 | 7.44 | 5.5 | 6.5 | 5 | 3496316 |
| 1776897300 | 4.97 | 0.07 | 1.43 | 5.11 | 5.23 | 4.84 | 819229 |
| 1776810900 | 4.9 | -0.03 | -0.61 | 5.055 | 5.25 | 4.79 | 1424154 |
| 1776724500 | 4.93 | -0.92 | -15.73 | 5.36 | 5.4992 | 4.76 | 1711146 |
| 1776465300 | 5.85 | -0.5 | -7.87 | 6.54 | 6.54 | 5.65 | 1730884 |
| 1776378900 | 6.35 | -0.01 | -0.16 | 6.11 | 6.74 | 5.87 | 3194548 |
| 1776292500 | 6.36 | 2.38 | 59.80 | 4.0199999 | 6.86 | 4 | 12455827 |
| 1776206100 | 3.98 | -0.1 | -2.45 | 4.22 | 4.5 | 3.85 | 671639 |
| 1776119700 | 4.08 | 0.45 | 12.40 | 3.51 | 4.24 | 3.4001 | 1200489 |
| 1775860500 | 3.63 | -0.12 | -3.20 | 3.76 | 4.075 | 3.48 | 613444 |
| 1775774100 | 3.75 | -0.32 | -7.86 | 3.97 | 4.2885 | 3.715 | 596401 |
| 1775687700 | 4.07 | -0.09 | -2.16 | 4.365 | 4.3923 | 3.69 | 1058581 |
| 1775601300 | 4.16 | -0.07 | -1.65 | 4.16 | 4.285 | 3.821 | 611796 |
| 1775514900 | 4.23 | -0.12 | -2.76 | 4.35 | 4.68 | 4.2 | 524373 |
| 1775169300 | 4.35 | 0.47 | 12.11 | 3.8 | 4.4797 | 3.69 | 630119 |
| 1775082900 | 3.88 | -0.06 | -1.52 | 4.1 | 4.24 | 3.85 | 494266 |
| 1774996500 | 3.94 | 0.52 | 15.20 | 3.57 | 4.09 | 3.48 | 858723 |
| 1774910100 | 3.42 | -0.04 | -1.16 | 3.55 | 3.8 | 3.3 | 838025 |
| 1774650900 | 3.46 | -0.42 | -10.82 | 3.82 | 4 | 3.42 | 796157 |
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.
