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 | 0.37 | 8.00865800866 | 4.62 | 5.19 | 4.515 | 11038232 | 4.97376261 | CS |
| 4 | -0.15 | -2.91828793774 | 5.14 | 5.2 | 4.08 | 10281904 | 4.66227597 | CS |
| 12 | -0.82 | -14.1135972461 | 5.81 | 6.335 | 4.08 | 11068211 | 5.2297358 | CS |
| 26 | -2.51 | -33.4666666667 | 7.5 | 8.676 | 4.08 | 11217343 | 5.94568445 | CS |
| 52 | -3.64 | -42.1784472769 | 8.63 | 8.676 | 4.08 | 10806442 | 6.13730883 | CS |
| 156 | -3.64 | -42.1784472769 | 8.63 | 8.676 | 4.08 | 10806442 | 6.13730883 | CS |
| 260 | -3.64 | -42.1784472769 | 8.63 | 8.676 | 4.08 | 10806442 | 6.13730883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612500 | 4.99 | 0 | 0.10 | 5.0599999 | 5.13 | 4.95 | 11348971 |
| 1780526100 | 4.985 | -0.01 | -0.10 | 4.95 | 4.99 | 4.735 | 13562529 |
| 1780439700 | 4.99 | -0.15 | -2.92 | 5.01 | 5.09 | 4.885 | 9808998 |
| 1780353300 | 5.14 | 0.44 | 9.36 | 4.8099999 | 5.19 | 4.729 | 11609419 |
| 1780094100 | 4.7 | 0.12 | 2.62 | 4.62 | 4.725 | 4.515 | 8861244 |
| 1780007700 | 4.58 | -0.07 | -1.51 | 4.69 | 4.73 | 4.55 | 11273691 |
| 1779921300 | 4.65 | 0.03 | 0.65 | 4.565 | 4.67 | 4.5 | 7452610 |
| 1779834900 | 4.62 | 0.06 | 1.32 | 4.5199999 | 4.71 | 4.49 | 14725413 |
| 1779489300 | 4.5599999 | 0.02 | 0.44 | 4.5199999 | 4.65 | 4.5 | 5417865 |
| 1779402900 | 4.54 | -0.05 | -1.09 | 4.55 | 4.5951 | 4.35 | 7155193 |
| 1779316500 | 4.59 | -0.02 | -0.43 | 4.58 | 4.635 | 4.3 | 8287016 |
| 1779230100 | 4.61 | 0.09 | 1.99 | 4.71 | 4.98 | 4.595 | 13048653 |
| 1779143700 | 4.5199999 | 0.2 | 4.63 | 4.32 | 4.5599999 | 4.26 | 10875016 |
| 1778884500 | 4.32 | 0.08 | 1.89 | 4.3099999 | 4.4 | 4.23 | 8457201 |
| 1778798100 | 4.24 | 0.02 | 0.47 | 4.28 | 4.37 | 4.16 | 12548323 |
| 1778711700 | 4.22 | -0.3 | -6.64 | 4.45 | 4.48 | 4.08 | 17072177 |
| 1778625300 | 4.5199999 | -0.36 | -7.38 | 4.9 | 4.92 | 4.5 | 8483181 |
| 1778538900 | 4.88 | -0.25 | -4.87 | 5.13 | 5.14 | 4.85 | 6118228 |
| 1778279700 | 5.13 | -0.08 | -1.54 | 5.14 | 5.2 | 5.0599999 | 9250451 |
| 1778193300 | 5.21 | 0.09 | 1.76 | 5.19 | 5.4 | 5.19 | 11808182 |
| 1778106900 | 5.12 | -0.2 | -3.76 | 5.3 | 5.34 | 5.0199999 | 11796105 |
| 1778020500 | 5.32 | -0.02 | -0.37 | 5.41 | 5.415 | 5.04 | 15483123 |
| 1777934100 | 5.34 | 0.05 | 0.95 | 5.34 | 5.48 | 5.24 | 13330829 |
| 1777674900 | 5.29 | 0.05 | 0.95 | 5.2 | 5.5599999 | 5.2 | 20540850 |
| 1777588500 | 5.24 | 0.42 | 8.71 | 5.07 | 5.28 | 4.91 | 34404075 |
| 1777502100 | 4.82 | 0.06 | 1.26 | 4.76 | 4.84 | 4.575 | 23097198 |
| 1777415700 | 4.76 | -0.08 | -1.65 | 4.87 | 4.95 | 4.68 | 12028172 |
| 1777329300 | 4.84 | -0.14 | -2.81 | 4.95 | 5.11 | 4.815 | 18577606 |
| 1777070100 | 4.98 | 0.19 | 3.97 | 4.83 | 5 | 4.795 | 12902580 |
| 1776983700 | 4.79 | -0.61 | -11.30 | 5.26 | 5.32 | 4.72 | 17745893 |
| 1776897300 | 5.4 | 0.03 | 0.56 | 5.44 | 5.44 | 5.255 | 9676834 |
| 1776810900 | 5.37 | -0.28 | -4.96 | 5.71 | 5.805 | 5.3099999 | 10853177 |
| 1776724500 | 5.65 | 0.01 | 0.18 | 5.63 | 5.71 | 5.585 | 6251337 |
| 1776465300 | 5.64 | 0.05 | 0.89 | 5.72 | 5.845 | 5.61 | 10837018 |
| 1776378900 | 5.59 | 0.21 | 3.90 | 5.5 | 5.66 | 5.44 | 8116115 |
| 1776292500 | 5.38 | 0.21 | 4.06 | 5.29 | 5.41 | 5.225 | 7316952 |
| 1776206100 | 5.17 | -0.02 | -0.39 | 5.26 | 5.41 | 5.13 | 6010783 |
| 1776119700 | 5.19 | 0.2 | 4.01 | 4.98 | 5.25 | 4.96 | 15251153 |
| 1775860500 | 4.99 | -0.34 | -6.38 | 5.3 | 5.325 | 4.905 | 8243318 |
| 1775774100 | 5.33 | -0.24 | -4.31 | 5.57 | 5.57 | 5.265 | 8748561 |
| 1775687700 | 5.57 | -0.39 | -6.54 | 6.07 | 6.075 | 5.53 | 8717789 |
| 1775601300 | 5.96 | -0.15 | -2.45 | 6.09 | 6.175 | 5.94 | 6511109 |
| 1775514900 | 6.11 | 0.12 | 2.00 | 6.01 | 6.1276 | 6 | 6448729 |
| 1775169300 | 5.99 | -0.02 | -0.25 | 5.93 | 6.09 | 5.855 | 6735546 |
| 1775082900 | 6.005 | 0 | 0.08 | 6.03 | 6.07 | 5.89 | 7097243 |
| 1774996500 | 6 | 0.17 | 2.92 | 5.92 | 6.1 | 5.795 | 5224241 |
| 1774910100 | 5.83 | 0.02 | 0.34 | 5.89 | 6.01 | 5.795 | 9592593 |
| 1774650900 | 5.8099999 | -0.19 | -3.17 | 5.9 | 6.01 | 5.73 | 6770533 |
| 1774564500 | 6 | 0.03 | 0.50 | 6.015 | 6.19 | 5.96 | 8724516 |
| 1774478100 | 5.97 | -0.15 | -2.45 | 6.0599999 | 6.21 | 5.9 | 9957259 |
| 1774391700 | 6.12 | -0.06 | -0.97 | 6.17 | 6.25 | 6.03 | 11023567 |
| 1774305300 | 6.18 | -0.03 | -0.48 | 6.2 | 6.335 | 6.08 | 10291041 |
| 1774046100 | 6.21 | 0.1 | 1.64 | 6.11 | 6.2699999 | 5.98 | 5589987 |
| 1773959700 | 6.11 | -0.07 | -1.13 | 6.12 | 6.32 | 6.05 | 6898185 |
| 1773873300 | 6.18 | 0.01 | 0.16 | 6.11 | 6.195 | 6.09 | 16524273 |
| 1773786900 | 6.17 | 0.19 | 3.18 | 6.04 | 6.22 | 6.04 | 8823816 |
| 1773700500 | 5.98 | -0.04 | -0.66 | 6.0199999 | 6.075 | 5.93 | 12615525 |
| 1773441300 | 6.0199999 | 0.22 | 3.79 | 5.8099999 | 6.05 | 5.705 | 16034261 |
| 1773354900 | 5.8 | -0.22 | -3.65 | 5.97 | 6.24 | 5.7699999 | 19177939 |
| 1773268500 | 6.0199999 | 0.16 | 2.73 | 5.96 | 6.065 | 5.725 | 12707606 |
| 1773182100 | 5.86 | -0.08 | -1.35 | 5.93 | 6.03 | 5.7 | 12279581 |
| 1773095700 | 5.94 | -0.32 | -5.11 | 6.11 | 6.14 | 5.9 | 8544941 |
| 1772840100 | 6.26 | 0.1 | 1.62 | 6.23 | 6.405 | 6.05 | 12355319 |
| 1772753700 | 6.16 | 0.19 | 3.18 | 5.94 | 6.21 | 5.93 | 13066898 |
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.
