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 | 0.48 | 9.375 | 5.12 | 6.245 | 4.965 | 4786384 | 5.61527439 | CS |
| 4 | 0.95 | 20.4301075269 | 4.65 | 6.245 | 4.57 | 4281012 | 5.475474 | CS |
| 12 | -0.54 | -8.79478827362 | 6.14 | 6.48 | 4.45 | 3963509 | 5.55770746 | CS |
| 26 | -3.3 | -37.0786516854 | 8.9 | 10.205 | 4.45 | 3339715 | 6.44460499 | CS |
| 52 | -4.95 | -46.9194312796 | 10.55 | 13.88 | 4.45 | 2605965 | 7.94245552 | CS |
| 156 | -11.63 | -67.4985490424 | 17.23 | 19.8702 | 4.45 | 1546920 | 10.28846611 | CS |
| 260 | -21.93 | -79.6585543044 | 27.53 | 45.48 | 4.45 | 1283418 | 13.90972327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 5.55 | 0.14 | 2.59 | 5.47 | 5.665 | 5.42 | 4075700 |
| 1775774100 | 5.41 | -0.02 | -0.37 | 5.36 | 5.41 | 5.19 | 4460214 |
| 1775687700 | 5.43 | -0.19 | -3.38 | 5.87 | 5.88 | 5.41 | 3720859 |
| 1775601300 | 5.62 | 0.16 | 2.93 | 5.42 | 5.63 | 5.345 | 3059544 |
| 1775514900 | 5.46 | 0.05 | 0.92 | 5.46 | 5.54 | 5.375 | 5873640 |
| 1775169300 | 5.41 | -0.09 | -1.64 | 5.41 | 5.545 | 5.235 | 6252439 |
| 1775082900 | 5.5 | -0.2 | -3.51 | 5.78 | 5.79 | 5.385 | 5831007 |
| 1774996500 | 5.7 | 0.02 | 0.35 | 5.78 | 5.89 | 5.6 | 8643759 |
| 1774910100 | 5.68 | -0.07 | -1.22 | 5.8 | 5.87 | 5.61 | 7188470 |
| 1774650900 | 5.75 | -0.39 | -6.35 | 6.09 | 6.101 | 5.715 | 4092423 |
| 1774564500 | 6.14 | 0.04 | 0.66 | 6.14 | 6.3 | 6.095 | 3958637 |
| 1774478100 | 6.1 | -0.15 | -2.40 | 6.34 | 6.42 | 6.09 | 3411867 |
| 1774391700 | 6.25 | -0.1 | -1.57 | 6.28 | 6.3 | 6.105 | 3975818 |
| 1774305300 | 6.35 | 0.2 | 3.25 | 6.16 | 6.3949999 | 6.0199999 | 5188704 |
| 1774046100 | 6.15 | -0.23 | -3.61 | 6.37 | 6.39 | 6.085 | 3741631 |
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.
