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 | 0.365 | 7.35887096774 | 4.96 | 7.35 | 3.7 | 6570435 | 5.71145218 | CS |
| 4 | 3.115 | 140.950226244 | 2.21 | 14.8 | 1.91 | 8691658 | 5.52544532 | CS |
| 12 | 4.9987 | 1531.93380325 | 0.3263 | 14.8 | 0.22 | 4920025 | 3.44022598 | CS |
| 26 | 4.8752 | 1083.85949311 | 0.4498 | 14.8 | 0.22 | 2419103 | 3.26481328 | CS |
| 52 | -0.875 | -14.1129032258 | 6.2 | 14.8 | 0.22 | 1823200 | 3.05095612 | CS |
| 156 | 0.875 | 19.6629213483 | 4.45 | 14.8 | 0.22 | 1536340 | 3.07793395 | CS |
| 260 | 0.875 | 19.6629213483 | 4.45 | 14.8 | 0.22 | 1536340 | 3.07793395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 5.74 | 1.8 | 45.69 | 5.45 | 7.35 | 5.13 | 25803584 |
| 1782254100 | 3.94 | 0.01 | 0.25 | 3.82 | 4.19 | 3.76 | 68264 |
| 1782167700 | 3.93 | -0.44 | -10.07 | 4.16 | 4.95 | 3.8516 | 149677 |
| 1781822100 | 4.37 | -0.89 | -16.92 | 4.96 | 5.2 | 3.7 | 260216 |
| 1781735700 | 5.26 | -0.01 | -0.19 | 4.76 | 6.4799 | 4.75 | 531950 |
| 1781649300 | 5.2699999 | -3.14 | -37.34 | 5.96 | 6.79 | 5.0801 | 1001193 |
| 1781562900 | 8.41 | 4.44 | 111.84 | 10.93 | 14.8 | 7 | 48432244 |
| 1781303700 | 3.97 | 1.56 | 64.73 | 3.2799999 | 8.2299 | 3.21 | 83325692 |
| 1781217300 | 2.41 | 0.15 | 6.64 | 2.15 | 2.5 | 2.15 | 162481 |
| 1781130900 | 2.2599999 | -0.12 | -5.04 | 1.93 | 2.52 | 1.91 | 1395114 |
| 1781044500 | 2.38 | -0.12 | -4.80 | 2.43 | 2.5343 | 2.31 | 17865 |
| 1780958100 | 2.5 | 0.07 | 2.88 | 2.43 | 2.58 | 2.3933 | 26237 |
| 1780698900 | 2.43 | -0.3 | -10.99 | 2.64 | 2.79 | 2.1 | 118880 |
| 1780612500 | 2.73 | -0.1 | -3.53 | 2.75 | 2.91 | 2.6901 | 88129 |
| 1780526100 | 2.83 | 0.15 | 5.60 | 2.67 | 2.87 | 2.56 | 159812 |
| 1780439700 | 2.68 | 0.02 | 0.75 | 2.71 | 2.7599999 | 2.63 | 38412 |
| 1780353300 | 2.66 | 0.26 | 10.83 | 2.46 | 2.73 | 2.35 | 72337 |
| 1780094100 | 2.4 | -0.9 | -27.27 | 2.46 | 2.7 | 2.2088 | 293234 |
| 1780007700 | 3.3 | 1.09 | 48.98 | 2.21 | 3.7 | 2.2 | 3196175 |
| 1779921300 | 2.215 | 0.25 | 12.92 | 1.96 | 2.43 | 1.86 | 137236 |
| 1779834900 | 1.9616 | -0.2 | -9.15 | 1.92 | 2.0736 | 1.92 | 24730 |
| 1779489300 | 2.159192 | -0.07 | -3.26 | 2.1312 | 2.1992 | 2 | 26128 |
| 1779402900 | 2.232 | 0.11 | 5.40 | 2.0536 | 2.24 | 2 | 11073 |
| 1779316500 | 2.1176 | -0.03 | -1.38 | 2.112 | 2.1176 | 2.0160079 | 9893 |
| 1779230100 | 2.1472 | -0.07 | -3.21 | 2.2336 | 2.2336 | 2.0392 | 20272 |
| 1779143700 | 2.2184 | 0.01 | 0.47 | 2.1416 | 2.2184 | 2 | 5677 |
| 1778884500 | 2.208 | 0.06 | 2.99 | 2.06 | 2.2719999 | 2.0128 | 43155 |
| 1778798100 | 2.144 | 0.05 | 2.29 | 2 | 2.1524 | 1.964 | 57406 |
| 1778711700 | 2.096 | 0.11 | 5.65 | 1.9312 | 3.0703999 | 1.76 | 1881169 |
| 1778625300 | 1.984 | -0.18 | -8.32 | 2.096 | 2.164 | 1.9624 | 21718 |
| 1778538900 | 2.164 | -0.08 | -3.36 | 2.2288 | 2.2336 | 2.1608 | 11388 |
| 1778279700 | 2.2392 | 0.13 | 6.02 | 2.0696 | 2.3567999 | 2.0048 | 42563 |
| 1778193300 | 2.112 | 0 | 0.23 | 2.0936 | 2.16 | 1.9624 | 34196 |
| 1778106900 | 2.1072 | -0.02 | -0.98 | 2.16 | 2.2272 | 2.1072 | 9643 |
| 1778020500 | 2.128 | 0.04 | 1.84 | 2.168 | 2.3152 | 2.083568 | 57390 |
| 1777934100 | 2.0896 | 0.07 | 3.57 | 2.0328 | 2.2096 | 2.0328 | 22104 |
| 1777674900 | 2.0176 | 0 | 0.08 | 1.9768 | 2.092 | 1.9624 | 17145 |
| 1777588500 | 2.016 | -0.13 | -6.08 | 2.072 | 2.1096 | 1.9216 | 49145 |
| 1777502100 | 2.1464 | -0.13 | -5.73 | 2.2879999 | 2.2879999 | 2.1352 | 32668 |
| 1777415700 | 2.2768 | -0.06 | -2.53 | 2.32 | 2.4256 | 2.2408 | 64781 |
| 1777329300 | 2.336 | -0.06 | -2.54 | 2.464 | 2.464 | 2.336 | 5773 |
| 1777070100 | 2.3968 | 0.02 | 0.81 | 2.3944 | 2.4584 | 2.368 | 13108 |
| 1776983700 | 2.3776 | -0.11 | -4.31 | 2.516 | 2.572 | 2.36 | 30076 |
| 1776897300 | 2.4848 | -0.06 | -2.51 | 2.5456 | 2.5488 | 2.48 | 24290 |
| 1776810900 | 2.5488 | -0.12 | -4.64 | 2.68 | 2.7912 | 2.4992 | 52452 |
| 1776724500 | 2.6728 | -0.01 | -0.27 | 2.68 | 2.72 | 2.64 | 18930 |
| 1776465300 | 2.68 | -0.1 | -3.74 | 2.7464 | 2.8984 | 2.648 | 58082 |
| 1776378900 | 2.7839999 | -0.08 | -2.71 | 2.8672 | 2.959192 | 2.7424 | 36365 |
| 1776292500 | 2.8616 | -0.1 | -3.32 | 3.008 | 3.12 | 2.827208 | 70806 |
| 1776206100 | 2.96 | 0.15 | 5.41 | 2.792 | 3.0904 | 2.792 | 39130 |
| 1776119700 | 2.808 | -0.01 | -0.28 | 2.616 | 2.9815999 | 2.616 | 49534 |
| 1775860500 | 2.816 | -0.01 | -0.37 | 2.92 | 2.9624 | 2.6576 | 45276 |
| 1775774100 | 2.8264 | -0.64 | -18.37 | 3.2 | 3.2 | 2.66 | 84226 |
| 1775687700 | 3.4624 | -1.35 | -28.05 | 3.5392 | 3.6776 | 3.12 | 221849 |
| 1775601300 | 4.812 | 1.65 | 52.39 | 3.9304 | 5.42392 | 2.9352 | 5605262 |
| 1775514900 | 3.1576 | 0.45 | 16.43 | 2.5 | 3.2792 | 2.5 | 5590494 |
| 1775169300 | 2.712 | 0.05 | 1.80 | 2.6104 | 2.712 | 2.5608 | 7596 |
| 1775082900 | 2.664 | 0.32 | 13.77 | 2.416 | 2.664 | 2.328 | 30235 |
| 1774996500 | 2.3416 | -0.01 | -0.37 | 2.392 | 2.4775999 | 2.2808 | 30205 |
| 1774910100 | 2.3504 | -0.84 | -26.42 | 2.4088 | 2.552 | 2.24 | 132921 |
| 1774650900 | 3.1944 | 0.33 | 11.66 | 2.72 | 3.3328 | 2.72 | 489209 |
| 1774564500 | 2.8607999 | 0.27 | 10.34 | 2.56 | 2.88 | 2.4808 | 25946 |
| 1774478100 | 2.5928 | -0.03 | -1.25 | 2.5728 | 2.7192 | 2.48 | 4652 |
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.
