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 | -0.15 | -2.1676300578 | 6.92 | 7.39 | 6.45 | 4475813 | 6.93488339 | CS |
| 4 | 1.53 | 29.1984732824 | 5.24 | 7.39 | 5.115 | 5158888 | 6.09887392 | CS |
| 12 | 0.55 | 8.8424437299 | 6.22 | 7.39 | 4.45 | 4120068 | 5.7271764 | CS |
| 26 | -2.54 | -27.2824919441 | 9.31 | 10.205 | 4.45 | 3738600 | 6.23881751 | CS |
| 52 | -4.442 | -39.6182661434 | 11.212 | 13.88 | 4.45 | 2801834 | 7.64571206 | CS |
| 156 | -11.43 | -62.8021978022 | 18.2 | 19.8702 | 4.45 | 1625176 | 9.95793654 | CS |
| 260 | -20.09 | -74.7952345495 | 26.86 | 45.48 | 4.45 | 1338675 | 13.52257257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 6.77 | -0.02 | -0.29 | 6.87 | 6.99 | 6.61 | 5392446 |
| 1783636500 | 6.79 | 0.25 | 3.82 | 6.54 | 6.835 | 6.45 | 2743710 |
| 1783550100 | 6.54 | -0.63 | -8.79 | 7.022 | 7.13 | 6.5199999 | 4615194 |
| 1783463700 | 7.17 | 0.04 | 0.56 | 7.23 | 7.39 | 7.055 | 4065107 |
| 1783377300 | 7.13 | 0.16 | 2.30 | 6.92 | 7.275 | 6.785 | 6479240 |
| 1783031700 | 6.97 | 0.24 | 3.57 | 6.74 | 7.055 | 6.74 | 3886746 |
| 1782945300 | 6.73 | 0.18 | 2.75 | 6.66 | 7.035 | 6.66 | 4527030 |
| 1782858900 | 6.55 | 0.19 | 2.99 | 6.35 | 6.83 | 6.25 | 5107512 |
| 1782772500 | 6.36 | 0.52 | 8.90 | 5.87 | 6.3949999 | 5.8099999 | 4878702 |
| 1782513300 | 5.84 | 0.35 | 6.38 | 5.41 | 5.915 | 5.41 | 17570372 |
| 1782426900 | 5.49 | 0.06 | 1.10 | 5.48 | 5.635 | 5.375 | 2952283 |
| 1782340500 | 5.43 | 0.03 | 0.56 | 5.5 | 5.7 | 5.41 | 2387012 |
| 1782254100 | 5.4 | 0.06 | 1.12 | 5.38 | 5.585 | 5.345 | 2642940 |
| 1782167700 | 5.34 | -0.2 | -3.61 | 5.48 | 5.79 | 5.305 | 4303048 |
| 1781822100 | 5.54 | -0.49 | -8.13 | 5.725 | 5.94 | 5.515 | 7909815 |
| 1781735700 | 6.03 | -0.02 | -0.33 | 6.04 | 6.245 | 5.945 | 4206772 |
| 1781649300 | 6.05 | 0.84 | 16.12 | 5.24 | 6.165 | 5.24 | 7111519 |
| 1781562900 | 5.21 | 0.01 | 0.19 | 5.28 | 5.3518 | 5.16 | 4205633 |
| 1781303700 | 5.2 | -0.07 | -1.33 | 5.24 | 5.35 | 5.115 | 3267349 |
| 1781217300 | 5.2699999 | 0.09 | 1.74 | 5.12 | 5.29 | 4.965 | 5140647 |
| 1781130900 | 5.18 | 0 | 0.00 | 5.13 | 5.305 | 5.07 | 3200963 |
| 1781044500 | 5.18 | -0.04 | -0.77 | 5.22 | 5.455 | 5.135 | 4341104 |
| 1780958100 | 5.22 | -0.15 | -2.79 | 5.41 | 5.41 | 5.1849999 | 6074956 |
| 1780698900 | 5.37 | -0.24 | -4.28 | 5.5599999 | 5.7699999 | 5.295 | 5160693 |
| 1780612500 | 5.61 | 0.01 | 0.18 | 5.63 | 5.91 | 5.555 | 3762279 |
| 1780526100 | 5.6 | -0.02 | -0.36 | 5.5599999 | 5.635 | 5.335 | 3389865 |
| 1780439700 | 5.62 | -0.5 | -8.17 | 6.04 | 6.1 | 5.55 | 2178544 |
| 1780353300 | 6.12 | 0.3 | 5.15 | 5.8099999 | 6.165 | 5.79 | 3232044 |
| 1780094100 | 5.82 | 0.15 | 2.65 | 5.72 | 6.04 | 5.61 | 4005890 |
| 1780007700 | 5.67 | 0.32 | 5.98 | 5.34 | 5.68 | 5.33 | 3507901 |
| 1779921300 | 5.35 | 0.14 | 2.69 | 5.22 | 5.43 | 5.2114 | 4518351 |
| 1779834900 | 5.21 | -0.03 | -0.57 | 5.22 | 5.265 | 5.12 | 4426777 |
| 1779489300 | 5.24 | 0.07 | 1.35 | 5.14 | 5.285 | 5.055 | 3820788 |
| 1779402900 | 5.17 | 0.5 | 10.71 | 4.65 | 5.245 | 4.57 | 5787148 |
| 1779316500 | 4.67 | 0.08 | 1.74 | 4.57 | 4.69 | 4.47 | 3903737 |
| 1779230100 | 4.59 | 0.03 | 0.66 | 4.61 | 4.7 | 4.54 | 2918630 |
| 1779143700 | 4.5599999 | 0.08 | 1.79 | 4.48 | 4.67 | 4.46 | 3055183 |
| 1778884500 | 4.48 | -0.13 | -2.82 | 4.61 | 4.73 | 4.45 | 3042535 |
| 1778798100 | 4.61 | -0.18 | -3.76 | 4.8099999 | 4.92 | 4.585 | 5551824 |
| 1778711700 | 4.79 | -0.3 | -5.89 | 5.05 | 5.1449999 | 4.775 | 5354523 |
| 1778625300 | 5.09 | -0.04 | -0.78 | 5.24 | 5.44 | 4.97 | 5378420 |
| 1778538900 | 5.13 | -1.16 | -18.44 | 5.22 | 5.91 | 4.99 | 8075814 |
| 1778279700 | 6.29 | -0.02 | -0.32 | 6.3 | 6.455 | 6.135 | 4853487 |
| 1778193300 | 6.3099999 | 0.05 | 0.80 | 6.34 | 6.45 | 6.235 | 2000380 |
| 1778106900 | 6.26 | 0.08 | 1.29 | 6.14 | 6.295 | 6.03 | 2148589 |
| 1778020500 | 6.18 | -0.01 | -0.16 | 6.17 | 6.25 | 6.01 | 1709361 |
| 1777934100 | 6.19 | 0.01 | 0.16 | 6.22 | 6.32 | 6.1138 | 1915169 |
| 1777674900 | 6.18 | 0.05 | 0.82 | 6.14 | 6.3099999 | 6.125 | 2625410 |
| 1777588500 | 6.13 | 0.23 | 3.90 | 5.88 | 6.16 | 5.8099999 | 2778293 |
| 1777502100 | 5.9 | -0.24 | -3.91 | 6.15 | 6.23 | 5.845 | 2544091 |
| 1777415700 | 6.14 | -0.1 | -1.60 | 6.2 | 6.28 | 6.12 | 2783089 |
| 1777329300 | 6.24 | -0.08 | -1.27 | 6.2699999 | 6.46 | 6.24 | 2145031 |
| 1777070100 | 6.32 | 0.32 | 5.33 | 6 | 6.33 | 5.94 | 3296898 |
| 1776983700 | 6 | -0.38 | -5.96 | 6.3099999 | 6.39 | 5.875 | 3326246 |
| 1776897300 | 6.38 | 0.18 | 2.90 | 6.28 | 6.48 | 6.25 | 3188823 |
| 1776810900 | 6.2 | 0.01 | 0.16 | 6.22 | 6.45 | 6.175 | 2259434 |
| 1776724500 | 6.19 | -0.03 | -0.48 | 6.18 | 6.26 | 6.075 | 2092958 |
| 1776465300 | 6.22 | 0.06 | 0.97 | 6.22 | 6.35 | 6.11 | 2488024 |
| 1776378900 | 6.16 | 0.01 | 0.16 | 6.18 | 6.355 | 6.05 | 4242570 |
| 1776292500 | 6.15 | 0.33 | 5.67 | 5.83 | 6.195 | 5.82 | 2200686 |
| 1776206100 | 5.82 | 0.03 | 0.52 | 5.82 | 5.985 | 5.75 | 2222384 |
| 1776119700 | 5.79 | 0.24 | 4.32 | 5.53 | 5.9 | 5.53 | 3286001 |
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.
