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 | -0.15 | -2.59515570934 | 5.78 | 6.1 | 5.15 | 32002 | 5.64535845 | CS |
| 4 | 5.05 | 870.689655172 | 0.58 | 6.245 | 0.3522 | 245394 | 0.70190865 | CS |
| 12 | 4.9873 | 775.991909133 | 0.6427 | 6.245 | 0.3522 | 465447 | 0.56956714 | CS |
| 26 | 4.43 | 369.166666667 | 1.2 | 6.245 | 0.3522 | 587142 | 0.76133891 | CS |
| 52 | 3.9199 | 229.22051342 | 1.7101 | 6.245 | 0.3522 | 507624 | 0.81011633 | CS |
| 156 | 3.9199 | 229.22051342 | 1.7101 | 6.245 | 0.3522 | 507624 | 0.81011633 | CS |
| 260 | 3.9199 | 229.22051342 | 1.7101 | 6.245 | 0.3522 | 507624 | 0.81011633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 5.67 | 0.01 | 0.18 | 5.53 | 5.73 | 5.445 | 39500 |
| 1782167700 | 5.66 | 0.09 | 1.62 | 5.5199999 | 5.68 | 5.15 | 26680 |
| 1781822100 | 5.57 | -0.16 | -2.79 | 5.82 | 6.1 | 5.46 | 41233 |
| 1781735700 | 5.73 | -0.09 | -1.55 | 5.78 | 5.97 | 5.41 | 20596 |
| 1781649300 | 5.82 | 0.5 | 9.40 | 5.34 | 6.245 | 5.34 | 51683 |
| 1781562900 | 5.32 | 0.31 | 6.24 | 5.25 | 5.6 | 4.75 | 54749 |
| 1781303700 | 5.0076 | 0.57 | 12.78 | 4.4399999 | 5.28 | 4.3836 | 99836 |
| 1781217300 | 4.4399999 | -0.51 | -10.30 | 4.6452 | 4.6452 | 4.2264 | 37697 |
| 1781130900 | 4.9499999 | -0.04 | -0.84 | 4.9176 | 5.1348 | 4.807212 | 11486 |
| 1781044500 | 4.992 | 0.18 | 3.69 | 5.04 | 5.130612 | 4.4568 | 18875 |
| 1780958100 | 4.8144 | 0 | 0.02 | 5.064 | 5.184 | 4.8144 | 10638 |
| 1780698900 | 4.8132 | -0.79 | -14.17 | 5.6076 | 5.616 | 4.7387999 | 61413 |
| 1780612500 | 5.6076 | -0.1 | -1.72 | 5.736 | 5.9556 | 5.58 | 20923 |
| 1780526100 | 5.7059999 | -0.29 | -4.90 | 5.958 | 6.0792 | 5.6999999 | 24397 |
| 1780439700 | 6 | -0.31 | -4.98 | 6.24 | 6.24 | 6 | 10929 |
| 1780353300 | 6.3144 | -0.05 | -0.83 | 6.24 | 6.7104 | 5.9436 | 36836 |
| 1780094100 | 6.3671999 | -0.3 | -4.55 | 6.72 | 6.9156 | 6.3671999 | 11399 |
| 1780007700 | 6.6708 | -0.21 | -3.05 | 6.84 | 7.176 | 6.6708 | 17374 |
| 1779921300 | 6.8808 | -0.08 | -1.14 | 6.9599999 | 7.099788 | 6.804 | 7193 |
| 1779834900 | 6.9599999 | 0.11 | 1.63 | 6.804 | 7.188 | 6.804 | 27032 |
| 1779489300 | 6.8484 | -0.14 | -1.96 | 7.0559999 | 7.35 | 6.8484 | 30964 |
| 1779402900 | 6.9851999 | 0.07 | 1.04 | 6.7764 | 7.2822 | 6.738 | 59107 |
| 1779316500 | 6.9132 | 0.65 | 10.41 | 6.3456 | 7.2582 | 6.24 | 32514 |
| 1779230100 | 6.2616 | -0.24 | -3.76 | 6.444 | 6.72 | 6.1608 | 25165 |
| 1779143700 | 6.5064 | 0.04 | 0.59 | 6.48 | 6.6 | 5.982 | 25179 |
| 1778884500 | 6.468 | 0.64 | 11.07 | 5.52 | 6.6552 | 5.52 | 40498 |
| 1778798100 | 5.8236 | -0.08 | -1.38 | 6.0767999 | 6.096 | 5.52 | 149920 |
| 1778711700 | 5.9052 | -0.21 | -3.36 | 6.1091999 | 6.12 | 5.9052 | 15062 |
| 1778625300 | 6.1104 | -0.19 | -3.03 | 6.3 | 6.3 | 6.1091999 | 15853 |
| 1778538900 | 6.3012 | 0.02 | 0.36 | 6.48 | 6.5328 | 6.2303999 | 38702 |
| 1778279700 | 6.2783999 | 0.01 | 0.23 | 6.42 | 6.42 | 6.12 | 20935 |
| 1778193300 | 6.264 | -0.33 | -5.06 | 6.4979999 | 6.5976 | 6.2424 | 7420 |
| 1778106900 | 6.5976 | 0.35 | 5.63 | 6.276 | 6.5976 | 6.1836 | 8756 |
| 1778020500 | 6.2459999 | -0.52 | -7.73 | 6.8076 | 6.852 | 6.1367999 | 25300 |
| 1777934100 | 6.7692 | -0.07 | -0.98 | 7.1724 | 7.1988 | 6.576 | 25088 |
| 1777674900 | 6.8364 | 1.25 | 22.41 | 5.6712 | 6.8387999 | 5.412 | 268178 |
| 1777588500 | 5.5847999 | -0.54 | -8.80 | 6.228 | 6.24 | 5.3111999 | 112549 |
| 1777502100 | 6.1236 | 0.11 | 1.80 | 5.9268 | 6.1751999 | 5.88 | 155212 |
| 1777415700 | 6.0155999 | -0.27 | -4.33 | 6.1751999 | 6.24 | 5.7012 | 26365 |
| 1777329300 | 6.288 | -0.07 | -1.11 | 6.3636 | 6.39744 | 6.2148119 | 9200 |
| 1777070100 | 6.3588 | 0.05 | 0.84 | 6.24 | 6.36 | 5.8056 | 47829 |
| 1776983700 | 6.3059999 | -0.33 | -4.90 | 6.6 | 6.6 | 5.9399999 | 56528 |
| 1776897300 | 6.6312 | -0.14 | -2.02 | 6.9599999 | 6.9599999 | 6.6 | 46305 |
| 1776810900 | 6.7679999 | -0.48 | -6.56 | 7.32 | 7.338 | 6.4668 | 69268 |
| 1776724500 | 7.2432 | -0.43 | -5.66 | 8.16 | 8.904 | 6.8412 | 67438 |
| 1776465300 | 7.6776 | 0.45 | 6.26 | 7.5179999 | 7.9992 | 7.428 | 21619 |
| 1776378900 | 7.2251999 | 0.35 | 5.08 | 7.08 | 7.35 | 6.6012 | 27757 |
| 1776292500 | 6.876 | 0.12 | 1.85 | 6.636 | 6.9804 | 6.636 | 27574 |
| 1776206100 | 6.7512 | -0.69 | -9.26 | 7.464 | 7.62 | 6.6095999 | 33657 |
| 1776119700 | 7.44 | -0.03 | -0.43 | 7.3152 | 7.818 | 6.942 | 25854 |
| 1775860500 | 7.4724 | 0.63 | 9.19 | 6.9228 | 7.554 | 6.7427999 | 21916 |
| 1775774100 | 6.8436 | 0.47 | 7.40 | 6.708 | 6.9696 | 6.3732 | 22585 |
| 1775687700 | 6.372 | 0.46 | 7.80 | 6.2471999 | 6.792 | 5.64 | 145319 |
| 1775601300 | 5.9112 | -0.39 | -6.15 | 6.48 | 6.48 | 5.8812 | 30116 |
| 1775514900 | 6.2988 | -0.69 | -9.86 | 7.2804 | 7.4994 | 6.252 | 21307 |
| 1775169300 | 6.9876 | 0.15 | 2.16 | 6.732 | 7.1916 | 6.6 | 20708 |
| 1775082900 | 6.84 | -0.34 | -4.70 | 7.7124 | 7.7124 | 6.72 | 17671 |
| 1774996500 | 7.1771999 | 1 | 16.14 | 6.1764 | 7.3188 | 6.1764 | 25837 |
| 1774910100 | 6.18 | -0.56 | -8.36 | 6.6 | 6.6671999 | 6.06 | 15086 |
| 1774650900 | 6.744 | -0.58 | -7.87 | 7.2684 | 7.32 | 6.6012119 | 18063 |
| 1774564500 | 7.32 | -0.69 | -8.67 | 8.0148 | 8.0754 | 7.32 | 11068 |
| 1774478100 | 8.0148 | 0.22 | 2.88 | 8.1408 | 8.1408 | 7.56 | 5725 |
| 1774391700 | 7.7904 | -0.7 | -8.25 | 8.3904 | 8.3999999 | 7.6632 | 10962 |
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.
