Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -11.1801242236 | 4.83 | 5.1 | 4.08 | 1103300 | 4.71366368 | CS |
| 4 | -3.75 | -46.6417910448 | 8.04 | 8.51 | 4.08 | 477240 | 4.80563982 | CS |
| 12 | -0.09 | -2.05479452055 | 4.38 | 11.5 | 4.02 | 236420 | 5.67795032 | CS |
| 26 | -0.75 | -14.880952381 | 5.04 | 11.5 | 3.09 | 188717 | 5.4451236 | CS |
| 52 | -4.16 | -49.2307692308 | 8.45 | 14.1 | 3.09 | 122768 | 5.9170903 | CS |
| 156 | -2.93 | -40.5817174515 | 7.22 | 14.1 | 3.09 | 412836 | 8.18934191 | CS |
| 260 | -10.28 | -70.5559368566 | 14.57 | 14.75 | 3.09 | 1012499 | 7.61233958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 4.15 | -0.22 | -5.03 | 4.43 | 4.72 | 4.08 | 347582 |
| 1782858900 | 4.37 | -0.43 | -8.96 | 4.83 | 4.87 | 4.34 | 258205 |
| 1782772500 | 4.8 | 0.01 | 0.21 | 4.83 | 5.1 | 4.63 | 362845 |
| 1782513300 | 4.79 | 0.43 | 9.86 | 4.41 | 4.84 | 4.29 | 4329639 |
| 1782426900 | 4.36 | -0.37 | -7.82 | 4.83 | 5 | 4.25 | 218231 |
| 1782340500 | 4.73 | 0.05 | 1.07 | 4.72 | 4.955 | 4.63 | 200373 |
| 1782254100 | 4.68 | 0.01 | 0.21 | 4.58 | 4.925 | 4.43 | 287034 |
| 1782167700 | 4.67 | -0.15 | -3.01 | 4.86 | 5.26 | 4.655 | 283279 |
| 1781822100 | 4.815 | 0.08 | 1.58 | 4.85 | 5.035 | 4.5001 | 198159 |
| 1781735700 | 4.74 | -0.13 | -2.67 | 4.84 | 4.87 | 4.37 | 152863 |
| 1781649300 | 4.87 | 0.13 | 2.74 | 4.74 | 5.25 | 4.6601 | 201920 |
| 1781562900 | 4.74 | -0.01 | -0.21 | 4.83 | 5.25 | 4.7001 | 164007 |
| 1781303700 | 4.75 | 0 | 0.00 | 4.8 | 5.22 | 4.62 | 234943 |
| 1781217300 | 4.75 | -0.15 | -3.06 | 4.94 | 5.2778 | 4.61 | 330193 |
| 1781130900 | 4.9 | 0.08 | 1.66 | 4.85 | 5.28 | 4.76 | 225749 |
| 1781044500 | 4.82 | -0.17 | -3.41 | 5.26 | 5.48 | 4.67 | 322504 |
| 1780958100 | 4.99 | -0.34 | -6.38 | 5.46 | 5.6 | 4.6 | 459310 |
| 1780698900 | 5.33 | -1.18 | -18.13 | 6.3 | 6.85 | 5.09 | 264888 |
| 1780612500 | 6.51 | -1.49 | -18.63 | 8.0399999 | 8.51 | 6.12 | 225841 |
| 1780526100 | 8 | -1.03 | -11.41 | 8.81 | 8.83 | 7.165 | 200725 |
| 1780439700 | 9.03 | 0.42 | 4.88 | 8.59 | 9.6399 | 8.385 | 184345 |
| 1780353300 | 8.61 | 0.38 | 4.62 | 8.365 | 8.81 | 7.97 | 196055 |
| 1780094100 | 8.23 | -0.46 | -5.29 | 8.65 | 8.84 | 7.86 | 136423 |
| 1780007700 | 8.69 | 0.03 | 0.35 | 8.64 | 9.15 | 8.11 | 116154 |
| 1779921300 | 8.66 | 0 | 0.00 | 8.59 | 9.2449999 | 8.24 | 121587 |
| 1779834900 | 8.66 | 1.27 | 17.19 | 7.39 | 9 | 7.34 | 266902 |
| 1779489300 | 7.39 | -2.06 | -21.80 | 9.3699999 | 9.76 | 7.385 | 195516 |
| 1779402900 | 9.45 | 0.3 | 3.28 | 9.27 | 9.8699999 | 8.85 | 151656 |
| 1779316500 | 9.15 | -0.45 | -4.69 | 9.56 | 10.8899 | 8.56 | 192039 |
| 1779230100 | 9.6 | -0.89 | -8.48 | 10.19 | 11.5 | 9.1 | 237643 |
| 1779143700 | 10.49 | 2.2 | 26.54 | 7.97 | 10.62 | 7.97 | 367549 |
| 1778884500 | 8.2899999 | 0.72 | 9.51 | 7.22 | 8.3 | 7.18 | 151918 |
| 1778798100 | 7.57 | 1.4 | 22.69 | 6.21 | 7.6 | 5.7401 | 174208 |
| 1778711700 | 6.17 | 0.2 | 3.35 | 5.87 | 6.26 | 5.8 | 68740 |
| 1778625300 | 5.97 | -0.05 | -0.83 | 5.89 | 6.18 | 5.8 | 59347 |
| 1778538900 | 6.0199999 | -0.27 | -4.29 | 6.5 | 6.5 | 5.8 | 75773 |
| 1778279700 | 6.29 | 0.27 | 4.49 | 6 | 6.73 | 5.66 | 136316 |
| 1778193300 | 6.0199999 | 0.09 | 1.52 | 5.89 | 6.33 | 5.69 | 68821 |
| 1778106900 | 5.93 | 0.49 | 9.01 | 5.47 | 5.98 | 5.3 | 81838 |
| 1778020500 | 5.44 | 0.07 | 1.30 | 5.45 | 5.72 | 5.225 | 42465 |
| 1777934100 | 5.37 | 0.22 | 4.27 | 5.19 | 5.76 | 5.19 | 77341 |
| 1777674900 | 5.15 | -0.29 | -5.33 | 5.44 | 5.46 | 5.12 | 60324 |
| 1777588500 | 5.44 | 0.33 | 6.46 | 4.97 | 5.46 | 4.925 | 80772 |
| 1777502100 | 5.11 | 0.11 | 2.10 | 4.94 | 5.33 | 4.79 | 55078 |
| 1777415700 | 5.005 | -0.35 | -6.45 | 5.2699999 | 5.32 | 4.95 | 54929 |
| 1777329300 | 5.35 | 0.14 | 2.69 | 5.03 | 5.545 | 5.03 | 64406 |
| 1777070100 | 5.21 | 0.04 | 0.77 | 5.1 | 5.285 | 5.04 | 55196 |
| 1776983700 | 5.17 | -0.46 | -8.17 | 5.62 | 5.67 | 5.1082 | 72951 |
| 1776897300 | 5.63 | 0.03 | 0.54 | 5.65 | 5.91 | 5.3 | 71592 |
| 1776810900 | 5.6 | -0.02 | -0.36 | 5.57 | 6.1 | 5.57 | 92685 |
| 1776724500 | 5.62 | 0.05 | 0.90 | 5.44 | 6 | 5.29 | 106040 |
| 1776465300 | 5.57 | 0.76 | 15.68 | 4.92 | 5.79 | 4.9 | 164268 |
| 1776378900 | 4.815 | 0.21 | 4.45 | 4.58 | 4.89 | 4.57 | 63856 |
| 1776292500 | 4.61 | -0.13 | -2.74 | 4.72 | 4.9 | 4.47 | 75542 |
| 1776206100 | 4.74 | 0.13 | 2.82 | 4.55 | 4.99 | 4.5 | 57805 |
| 1776119700 | 4.61 | 0.44 | 10.55 | 4.26 | 4.63 | 4.1493 | 87019 |
| 1775860500 | 4.17 | -0.14 | -3.25 | 4.0199999 | 4.4 | 4.0199999 | 82330 |
| 1775774100 | 4.3099999 | -0.25 | -5.48 | 4.38 | 4.6449999 | 4.18 | 96614 |
| 1775687700 | 4.5599999 | 0.37 | 8.83 | 4.42 | 4.82 | 4.33 | 136729 |
| 1775601300 | 4.19 | -0.07 | -1.64 | 4.09 | 4.48 | 3.8001 | 110755 |
| 1775514900 | 4.26 | -0.09 | -2.07 | 4.46 | 5.13 | 4.1 | 154116 |
| 1775169300 | 4.35 | 0.02 | 0.46 | 4.16 | 4.425 | 3.95 | 103373 |
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.
