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 | -0.81 | -12.5581395349 | 6.45 | 6.7 | 5.64 | 179440 | 6.04140145 | CS |
| 4 | -0.34 | -5.6856187291 | 5.98 | 6.7 | 5.1725 | 305489 | 5.72468673 | CS |
| 12 | -2.74 | -32.6968973747 | 8.38 | 8.72 | 4.97 | 426486 | 6.45630082 | CS |
| 26 | -2.06 | -26.7532467532 | 7.7 | 8.725 | 4.97 | 424747 | 6.53647731 | CS |
| 52 | -4.7 | -45.4545454545 | 10.34 | 12.36 | 4.97 | 409594 | 7.02538628 | CS |
| 156 | 3.24 | 135 | 2.4 | 12.36 | 0.34 | 211561 | 6.05630811 | CS |
| 260 | -5.2 | -47.9704797048 | 10.84 | 12.36 | 0.34 | 166408 | 5.53445838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.64 | -0.15 | -2.59 | 5.8 | 5.85 | 5.57 | 279573 |
| 1783636500 | 5.79 | -0.26 | -4.30 | 6.05 | 6.2 | 5.7699999 | 164970 |
| 1783550100 | 6.05 | 0.04 | 0.67 | 5.96 | 6.14 | 5.8099999 | 153206 |
| 1783463700 | 6.01 | -0.2 | -3.22 | 6.17 | 6.255 | 5.84 | 136063 |
| 1783377300 | 6.21 | -0.05 | -0.80 | 6.45 | 6.7 | 6.155 | 263519 |
| 1783031700 | 6.26 | -0.02 | -0.32 | 6.35 | 6.66 | 6.03 | 380733 |
| 1782945300 | 6.28 | 0.46 | 7.90 | 5.76 | 6.32 | 5.63 | 444187 |
| 1782858900 | 5.82 | 0.3 | 5.43 | 5.5 | 5.83 | 5.5 | 363112 |
| 1782772500 | 5.5199999 | 0.21 | 3.95 | 5.3099999 | 5.63 | 5.212 | 310021 |
| 1782513300 | 5.3099999 | 0.02 | 0.38 | 5.22 | 5.41 | 5.1725 | 249798 |
| 1782426900 | 5.29 | -0.11 | -2.04 | 5.5599999 | 5.69 | 5.23 | 490473 |
| 1782340500 | 5.4 | 0.14 | 2.66 | 5.24 | 5.5 | 5.2 | 328263 |
| 1782254100 | 5.26 | -0.24 | -4.36 | 5.3 | 5.59 | 5.25 | 468697 |
| 1782167700 | 5.5 | -0.22 | -3.85 | 5.74 | 5.99 | 5.4349999 | 477235 |
| 1781822100 | 5.72 | 0.07 | 1.24 | 5.73 | 5.96 | 5.5599999 | 252221 |
| 1781735700 | 5.65 | -0.14 | -2.42 | 5.82 | 5.98 | 5.63 | 259979 |
| 1781649300 | 5.79 | -0.03 | -0.52 | 5.82 | 5.91 | 5.7 | 240050 |
| 1781562900 | 5.82 | -0.25 | -4.12 | 6.14 | 6.32 | 5.8 | 295624 |
| 1781303700 | 6.07 | 0.12 | 2.02 | 5.98 | 6.18 | 5.87 | 220643 |
| 1781217300 | 5.95 | 0.02 | 0.34 | 6.04 | 6.205 | 5.83 | 340542 |
| 1781130900 | 5.93 | -0.07 | -1.17 | 5.88 | 6.12 | 5.865 | 399319 |
| 1781044500 | 6 | -0.32 | -5.06 | 6.35 | 6.66 | 5.88 | 451290 |
| 1780958100 | 6.32 | -0.1 | -1.56 | 6.63 | 6.83 | 6.315 | 219324 |
| 1780698900 | 6.42 | -0.35 | -5.17 | 6.67 | 6.9 | 6.3099999 | 216741 |
| 1780612500 | 6.77 | 0.22 | 3.36 | 6.5599999 | 6.85 | 6.47 | 127276 |
| 1780526100 | 6.55 | -0.48 | -6.83 | 6.98 | 6.985 | 6.4 | 484577 |
| 1780439700 | 7.03 | 0.16 | 2.33 | 6.91 | 7.16 | 6.8 | 493994 |
| 1780353300 | 6.87 | -0.16 | -2.28 | 7.01 | 7.4 | 6.8 | 442225 |
| 1780094100 | 7.03 | 0.35 | 5.24 | 6.68 | 7.25 | 6.5 | 438224 |
| 1780007700 | 6.68 | -0.04 | -0.60 | 6.74 | 6.96 | 6.62 | 309527 |
| 1779921300 | 6.72 | 0.14 | 2.13 | 6.62 | 6.89 | 6.4 | 220133 |
| 1779834900 | 6.58 | 0.25 | 3.95 | 6.38 | 6.61 | 6.2699999 | 298074 |
| 1779489300 | 6.33 | 0.26 | 4.28 | 6.07 | 6.37 | 6.07 | 223462 |
| 1779402900 | 6.07 | -0.05 | -0.82 | 6.08 | 6.2899 | 5.9 | 170398 |
| 1779316500 | 6.12 | 0.19 | 3.20 | 6.0199999 | 6.23 | 5.85 | 215457 |
| 1779230100 | 5.93 | -0.3 | -4.82 | 6.15 | 6.21 | 5.87 | 333701 |
| 1779143700 | 6.23 | 0.35 | 5.95 | 5.9 | 6.55 | 5.85 | 1023868 |
| 1778884500 | 5.88 | -0.84 | -12.50 | 6.38 | 6.455 | 4.97 | 3949505 |
| 1778798100 | 6.72 | 0.25 | 3.86 | 6.58 | 6.82 | 6.3 | 803138 |
| 1778711700 | 6.47 | -0.38 | -5.55 | 6.95 | 7.02 | 6.46 | 731756 |
| 1778625300 | 6.85 | -0.54 | -7.31 | 7.33 | 7.47 | 6.805 | 450437 |
| 1778538900 | 7.39 | 0.25 | 3.50 | 7.12 | 7.475 | 6.97 | 789323 |
| 1778279700 | 7.14 | 0.21 | 3.03 | 7 | 7.18 | 6.78 | 512889 |
| 1778193300 | 6.93 | -0.36 | -4.94 | 7.33 | 7.38 | 6.810984 | 460220 |
| 1778106900 | 7.29 | 0.16 | 2.24 | 7.24 | 7.42 | 7.01 | 292825 |
| 1778020500 | 7.13 | 0.11 | 1.57 | 7.13 | 7.22 | 6.69 | 451504 |
| 1777934100 | 7.02 | -0.39 | -5.26 | 7.55 | 7.79 | 7 | 416198 |
| 1777674900 | 7.41 | 0.29 | 4.07 | 7.16 | 7.65 | 7.11 | 389997 |
| 1777588500 | 7.12 | -0.14 | -1.93 | 7.37 | 7.525 | 7.1 | 384013 |
| 1777502100 | 7.26 | 0.05 | 0.69 | 7.22 | 7.41 | 6.975 | 369738 |
| 1777415700 | 7.21 | -0.16 | -2.17 | 7.29 | 7.65 | 7.12 | 312686 |
| 1777329300 | 7.37 | -0.22 | -2.90 | 7.54 | 7.96 | 7.28 | 239412 |
| 1777070100 | 7.59 | 0.02 | 0.26 | 7.64 | 7.81 | 7.5595 | 266072 |
| 1776983700 | 7.57 | -0.15 | -1.94 | 7.69 | 7.86 | 7.415 | 290808 |
| 1776897300 | 7.72 | 0.09 | 1.18 | 7.8 | 7.99 | 7.504 | 186234 |
| 1776810900 | 7.63 | -0.54 | -6.61 | 8.18 | 8.2 | 7.58 | 287912 |
| 1776724500 | 8.17 | -0.13 | -1.57 | 8.3 | 8.32 | 7.91 | 317947 |
| 1776465300 | 8.3 | -0.09 | -1.07 | 8.38 | 8.72 | 8.16 | 500182 |
| 1776378900 | 8.39 | -0.21 | -2.44 | 8.6 | 8.65 | 8.295 | 266343 |
| 1776292500 | 8.6 | 0.66 | 8.31 | 8.185 | 8.72 | 8.03 | 750415 |
| 1776206100 | 7.94 | -0.09 | -1.12 | 8.03 | 8.49 | 7.89 | 290492 |
| 1776119700 | 8.03 | 0.07 | 0.88 | 7.8 | 8.2 | 7.64 | 301624 |
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.
