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 | 1.32 | 22.641509434 | 5.83 | 7.28 | 5.82 | 766278 | 6.68979356 | CS |
| 4 | 1.12 | 18.5737976783 | 6.03 | 7.28 | 5.4 | 552130 | 6.09557999 | CS |
| 12 | 1.47 | 25.8802816901 | 5.68 | 7.28 | 4.84 | 529404 | 5.99086738 | CS |
| 26 | -10.2 | -58.7896253602 | 17.35 | 18.25 | 4.84 | 531698 | 9.19879552 | CS |
| 52 | -25.95 | -78.3987915408 | 33.1 | 34.3 | 4.84 | 540928 | 15.56253701 | CS |
| 156 | 2.29 | 47.1193415638 | 4.86 | 34.78 | 2.19 | 401784 | 17.23532414 | CS |
| 260 | -14.05 | -66.2735849057 | 21.2 | 34.78 | 2.19 | 304464 | 16.4972834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 6.97 | 0.17 | 2.50 | 6.85 | 7.28 | 6.7999 | 847983 |
| 1782945300 | 6.8 | 0.09 | 1.34 | 6.66 | 7.06 | 6.5301 | 552320 |
| 1782858900 | 6.71 | 0.47 | 7.53 | 6.24 | 6.8799 | 6.21 | 958173 |
| 1782772500 | 6.24 | 0.51 | 8.90 | 5.83 | 6.44 | 5.82 | 706637 |
| 1782513300 | 5.73 | 0.11 | 1.96 | 5.5599999 | 5.92 | 5.515 | 2395226 |
| 1782426900 | 5.62 | -0.07 | -1.23 | 5.71 | 5.825 | 5.4 | 639191 |
| 1782340500 | 5.69 | 0.17 | 3.08 | 5.5599999 | 5.95 | 5.5599999 | 494412 |
| 1782254100 | 5.5199999 | -0.08 | -1.43 | 5.55 | 5.78 | 5.5199999 | 357526 |
| 1782167700 | 5.6 | -0.3 | -5.08 | 5.84 | 5.87 | 5.55 | 288588 |
| 1781822100 | 5.9 | 0.08 | 1.37 | 5.87 | 5.97 | 5.73 | 350772 |
| 1781735700 | 5.82 | 0.16 | 2.83 | 5.66 | 6.0835 | 5.62 | 299420 |
| 1781649300 | 5.66 | -0.35 | -5.82 | 6.0199999 | 6.14 | 5.63 | 384052 |
| 1781562900 | 6.01 | -0.34 | -5.35 | 6.43 | 6.5599999 | 6.01 | 362922 |
| 1781303700 | 6.35 | -0.1 | -1.55 | 6.44 | 6.4715 | 6.28 | 199577 |
| 1781217300 | 6.45 | 0.18 | 2.87 | 6.3099999 | 6.45 | 6.01 | 289378 |
| 1781130900 | 6.2699999 | 0.02 | 0.32 | 6.2699999 | 6.55 | 6.18 | 301686 |
| 1781044500 | 6.25 | 0.14 | 2.29 | 6.08 | 6.28 | 5.92 | 312656 |
| 1780958100 | 6.11 | 0.19 | 3.21 | 6.03 | 6.125 | 5.9 | 197814 |
| 1780698900 | 5.92 | -0.41 | -6.48 | 6.24 | 6.315 | 5.86 | 382603 |
| 1780612500 | 6.33 | 0.31 | 5.15 | 6.09 | 6.398 | 6.07 | 305271 |
| 1780526100 | 6.0199999 | -0.2 | -3.22 | 6.08 | 6.1 | 5.87 | 293088 |
| 1780439700 | 6.22 | 0.07 | 1.14 | 6.14 | 6.36 | 5.98 | 504335 |
| 1780353300 | 6.15 | -0.09 | -1.44 | 6.2 | 6.35 | 6.11 | 326350 |
| 1780094100 | 6.24 | -0.31 | -4.73 | 6.51 | 6.51 | 6.23 | 448531 |
| 1780007700 | 6.55 | 0.43 | 7.03 | 6.1 | 6.8 | 6.03 | 746817 |
| 1779921300 | 6.12 | 0.35 | 6.07 | 5.72 | 6.17 | 5.65 | 526183 |
| 1779834900 | 5.7699999 | 0.23 | 4.15 | 5.59 | 5.8 | 5.47 | 584437 |
| 1779489300 | 5.54 | 0.17 | 3.17 | 5.36 | 5.6399 | 5.36 | 249782 |
| 1779402900 | 5.37 | 0.04 | 0.75 | 5.24 | 5.41 | 5.1 | 254566 |
| 1779316500 | 5.33 | 0.26 | 5.13 | 5.08 | 5.35 | 4.91 | 360279 |
| 1779230100 | 5.07 | -0.01 | -0.20 | 5.135 | 5.14 | 4.91 | 315041 |
| 1779143700 | 5.08 | 0.12 | 2.42 | 4.96 | 5.2373 | 4.95 | 469731 |
| 1778884500 | 4.96 | -0.22 | -4.25 | 5.09 | 5.16 | 4.925 | 383754 |
| 1778798100 | 5.18 | 0.18 | 3.60 | 5.01 | 5.32 | 4.92 | 448175 |
| 1778711700 | 5 | -0.07 | -1.38 | 5.1 | 5.1 | 4.84 | 341309 |
| 1778625300 | 5.07 | -0.07 | -1.36 | 5.22 | 5.22 | 4.9349999 | 414254 |
| 1778538900 | 5.14 | -0.19 | -3.56 | 5.28 | 5.34 | 5.1 | 387424 |
| 1778279700 | 5.33 | -0.2 | -3.62 | 5.53 | 5.53 | 5.28 | 388291 |
| 1778193300 | 5.53 | 0.02 | 0.36 | 5.57 | 5.7 | 5.5 | 375359 |
| 1778106900 | 5.51 | 0.1 | 1.85 | 5.48 | 5.57 | 5.325 | 433435 |
| 1778020500 | 5.41 | 0.05 | 0.93 | 5.44 | 5.49 | 5.24 | 587813 |
| 1777934100 | 5.36 | -0.39 | -6.78 | 5.75 | 5.901 | 5.34 | 551826 |
| 1777674900 | 5.75 | -0.1 | -1.71 | 5.83 | 6 | 5.625 | 427486 |
| 1777588500 | 5.85 | 0.19 | 3.36 | 5.69 | 5.87 | 5.65 | 439062 |
| 1777502100 | 5.66 | -0.42 | -6.91 | 6.05 | 6.05 | 5.65 | 614505 |
| 1777415700 | 6.08 | 0.07 | 1.16 | 6.01 | 6.14 | 5.94 | 451856 |
| 1777329300 | 6.01 | -0.14 | -2.28 | 6.15 | 6.16 | 5.94 | 518922 |
| 1777070100 | 6.15 | 0.05 | 0.82 | 6.04 | 6.16 | 5.96 | 524628 |
| 1776983700 | 6.1 | -0.13 | -2.09 | 6.33 | 6.33 | 5.92 | 456731 |
| 1776897300 | 6.23 | 0.05 | 0.81 | 6.28 | 6.32 | 6.04 | 551799 |
| 1776810900 | 6.18 | -0.31 | -4.78 | 6.55 | 6.656 | 6.165 | 681312 |
| 1776724500 | 6.49 | -0.17 | -2.55 | 6.5599999 | 6.5685 | 6.26 | 646781 |
| 1776465300 | 6.66 | 0.38 | 6.05 | 6.46 | 7.2 | 6.445 | 788165 |
| 1776378900 | 6.28 | -0.41 | -6.13 | 6.9 | 7.005 | 6.28 | 690070 |
| 1776292500 | 6.69 | 0.7 | 11.69 | 6.22 | 6.775 | 6.15 | 1025852 |
| 1776206100 | 5.99 | -0.55 | -8.41 | 6.54 | 6.68 | 5.95 | 959826 |
| 1776119700 | 6.54 | 0.86 | 15.14 | 5.68 | 6.78 | 5.67 | 1381145 |
| 1775860500 | 5.68 | -0.67 | -10.48 | 6.33 | 6.38 | 5.5599999 | 2022906 |
| 1775774100 | 6.345 | -2.86 | -31.03 | 7.51 | 8.27 | 6.33 | 2987571 |
| 1775687700 | 9.2 | -0.13 | -1.39 | 9.6199999 | 9.88 | 9.105 | 633460 |
| 1775601300 | 9.33 | 0.04 | 0.43 | 9.19 | 9.39 | 8.98 | 411379 |
| 1775514900 | 9.2899999 | 0.25 | 2.77 | 9.0399999 | 9.65 | 9.03 | 288474 |
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.
