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 | -0.07 | -1.10759493671 | 6.32 | 6.64 | 6.0296 | 214069 | 6.22539083 | CS |
| 4 | -0.64 | -9.28882438316 | 6.89 | 7.27 | 5.55 | 491843 | 6.24699781 | CS |
| 12 | 0.91 | 17.0411985019 | 5.34 | 8.6 | 5.1 | 365060 | 6.66946922 | CS |
| 26 | -1 | -13.7931034483 | 7.25 | 9.2 | 4.69 | 336478 | 6.5253931 | CS |
| 52 | -2.3 | -26.9005847953 | 8.55 | 9.2 | 4.69 | 261368 | 6.71157542 | CS |
| 156 | -10.92 | -63.5993011066 | 17.17 | 27.16 | 4.69 | 238392 | 11.06958596 | CS |
| 260 | -49.38 | -88.7650548265 | 55.63 | 57.7561 | 4.69 | 207587 | 15.64511858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 6.25 | -0.02 | -0.32 | 6.29 | 6.3949999 | 6.18 | 142214 |
| 1783463700 | 6.2699999 | -0.07 | -1.10 | 6.3 | 6.47 | 6.11 | 180501 |
| 1783377300 | 6.34 | 0.22 | 3.59 | 6.12 | 6.35 | 6.0296 | 203093 |
| 1783031700 | 6.12 | -0.14 | -2.24 | 6.32 | 6.64 | 6.1 | 330466 |
| 1782945300 | 6.26 | 0.45 | 7.75 | 5.86 | 6.28 | 5.82 | 313898 |
| 1782858900 | 5.8099999 | -0.1 | -1.69 | 5.93 | 5.96 | 5.55 | 681478 |
| 1782772500 | 5.91 | -0.14 | -2.31 | 6.12 | 6.32 | 5.89 | 596673 |
| 1782513300 | 6.05 | 0.02 | 0.33 | 6.03 | 6.115 | 5.57 | 3572123 |
| 1782426900 | 6.03 | -0.17 | -2.74 | 6.21 | 6.2699999 | 5.92 | 528368 |
| 1782340500 | 6.2 | -0.45 | -6.77 | 6.7 | 6.7 | 6.01 | 420505 |
| 1782254100 | 6.65 | -0.39 | -5.54 | 6.95 | 7.1163 | 6.64 | 271285 |
| 1782167700 | 7.04 | 0.01 | 0.14 | 6.97 | 7.095 | 6.93 | 207588 |
| 1781822100 | 7.03 | -0.1 | -1.40 | 7.21 | 7.23 | 6.7874 | 195818 |
| 1781735700 | 7.13 | 0.23 | 3.33 | 6.94 | 7.27 | 6.9 | 316313 |
| 1781649300 | 6.9 | 0 | 0.00 | 6.88 | 7.08 | 6.85 | 240341 |
| 1781562900 | 6.9 | -0.2 | -2.75 | 7.06 | 7.08 | 6.75 | 282610 |
| 1781303700 | 7.095 | 0.04 | 0.64 | 7.01 | 7.19 | 7 | 140464 |
| 1781217300 | 7.05 | 0.16 | 2.32 | 6.89 | 7.14 | 6.89 | 229440 |
| 1781130900 | 6.89 | 0.08 | 1.17 | 6.79 | 7.03 | 6.77 | 194799 |
| 1781044500 | 6.81 | -0.19 | -2.71 | 7.07 | 7.1794 | 6.7 | 196234 |
| 1780958100 | 7 | 0.26 | 3.86 | 6.67 | 7.02 | 6.67 | 209025 |
| 1780698900 | 6.74 | -0.01 | -0.15 | 6.76 | 6.94 | 6.63 | 335486 |
| 1780612500 | 6.75 | 0.04 | 0.60 | 6.77 | 6.77 | 6.54 | 344139 |
| 1780526100 | 6.71 | -0.09 | -1.32 | 6.8 | 6.925 | 6.7 | 271755 |
| 1780439700 | 6.8 | 0.02 | 0.29 | 6.81 | 7.01 | 6.75 | 168881 |
| 1780353300 | 6.78 | -0.03 | -0.44 | 6.86 | 7.03 | 6.665 | 212019 |
| 1780094100 | 6.81 | -0.44 | -6.07 | 7.23 | 7.3 | 6.78 | 555096 |
| 1780007700 | 7.25 | 0.09 | 1.26 | 7.19 | 7.26 | 6.9 | 186612 |
| 1779921300 | 7.16 | -0.07 | -0.97 | 7.25 | 7.26 | 6.945 | 189104 |
| 1779834900 | 7.23 | 0.33 | 4.78 | 6.95 | 7.25 | 6.925 | 233627 |
| 1779489300 | 6.9 | 0.05 | 0.73 | 6.85 | 6.92 | 6.77 | 156118 |
| 1779402900 | 6.85 | -0.09 | -1.30 | 6.93 | 7.0185 | 6.75 | 169559 |
| 1779316500 | 6.94 | 0.01 | 0.14 | 6.88 | 7.095 | 6.88 | 161569 |
| 1779230100 | 6.93 | -0.19 | -2.67 | 7.01 | 7.11 | 6.84 | 150565 |
| 1779143700 | 7.12 | 0.19 | 2.74 | 6.96 | 7.2357 | 6.92 | 144401 |
| 1778884500 | 6.93 | -0.44 | -5.97 | 7.38 | 7.38 | 6.92 | 147625 |
| 1778798100 | 7.37 | -0.01 | -0.14 | 7.41 | 7.63 | 7.37 | 149126 |
| 1778711700 | 7.38 | -0.13 | -1.73 | 7.4 | 7.5 | 7.25 | 188437 |
| 1778625300 | 7.51 | 0.32 | 4.45 | 7.22 | 7.57 | 7.12 | 204314 |
| 1778538900 | 7.19 | -0.25 | -3.36 | 7.51 | 7.525 | 7.185 | 178185 |
| 1778279700 | 7.44 | 0.11 | 1.50 | 7.25 | 7.625 | 7.17 | 214478 |
| 1778193300 | 7.33 | -0.06 | -0.81 | 7.375 | 7.405 | 6.915 | 259098 |
| 1778106900 | 7.39 | -0.25 | -3.27 | 7.54 | 7.54 | 7.2 | 339869 |
| 1778020500 | 7.64 | -0.12 | -1.55 | 7.77 | 8.14 | 7.53 | 424817 |
| 1777934100 | 7.76 | -0.65 | -7.73 | 8.47 | 8.6 | 7.555 | 488061 |
| 1777674900 | 8.41 | 2.23 | 36.08 | 7.5 | 8.56 | 7.1 | 2009030 |
| 1777588500 | 6.18 | -0.11 | -1.75 | 6.21 | 6.39 | 6.15 | 227808 |
| 1777502100 | 6.29 | -0.1 | -1.56 | 6.42 | 6.5 | 6.1456 | 266781 |
| 1777415700 | 6.39 | -0.06 | -0.93 | 6.515 | 6.5599999 | 6.24 | 297408 |
| 1777329300 | 6.45 | 0.04 | 0.62 | 6.4 | 6.46 | 6.1401 | 271041 |
| 1777070100 | 6.41 | 0.76 | 13.45 | 5.65 | 6.4501 | 5.5781 | 644411 |
| 1776983700 | 5.65 | -0.04 | -0.70 | 5.7 | 5.875 | 5.5199999 | 243450 |
| 1776897300 | 5.69 | 0.34 | 6.36 | 5.35 | 5.735 | 5.34 | 453368 |
| 1776810900 | 5.35 | 0.07 | 1.33 | 5.2699999 | 5.45 | 5.25 | 188213 |
| 1776724500 | 5.28 | 0.1 | 1.93 | 5.2 | 5.42 | 5.1 | 413565 |
| 1776465300 | 5.18 | -0.17 | -3.18 | 5.3 | 5.36 | 5.1 | 245021 |
| 1776378900 | 5.35 | 0.01 | 0.19 | 5.34 | 5.42 | 5.305 | 222151 |
| 1776292500 | 5.34 | 0.03 | 0.56 | 5.33 | 5.405 | 5.2007 | 273949 |
| 1776206100 | 5.3099999 | 0.11 | 2.12 | 5.23 | 5.425 | 5.17 | 237125 |
| 1776119700 | 5.2 | 0.11 | 2.16 | 5.1 | 5.245 | 5.1 | 299319 |
| 1775860500 | 5.09 | -0.1 | -1.93 | 5.22 | 5.22 | 5.03 | 142367 |
| 1775774100 | 5.19 | -0.11 | -2.08 | 5.29 | 5.33 | 5.16 | 211387 |
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.
