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 | 0.81 | 11.654676259 | 6.95 | 8.12 | 6.21 | 72349 | 7.08681566 | CS |
| 4 | 2.05 | 35.9019264448 | 5.71 | 8.2 | 5.38 | 97665 | 6.82606163 | CS |
| 12 | 3.76 | 94 | 4 | 8.455 | 3.82 | 155394 | 6.37374024 | CS |
| 26 | 4.67 | 151.132686084 | 3.09 | 8.455 | 3.09 | 203954 | 5.45386693 | CS |
| 52 | 4.82 | 163.945578231 | 2.94 | 8.455 | 2.76 | 116939 | 5.18010423 | CS |
| 156 | 0.39 | 5.29172320217 | 7.37 | 8.6656 | 2.46 | 53202 | 4.90497078 | CS |
| 260 | 3.37 | 76.7653758542 | 4.39 | 15.82 | 2.46 | 53354 | 5.59934205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.74 | -0.15 | -1.90 | 8.0399999 | 8.18 | 7.46 | 93225 |
| 1782945300 | 7.89 | 0.46 | 6.19 | 7.415 | 8.1199999 | 7.3 | 73914 |
| 1782858900 | 7.43 | 0.64 | 9.43 | 6.85 | 7.743 | 6.85 | 90867 |
| 1782772500 | 6.79 | 0.27 | 4.14 | 6.51 | 7.01 | 6.39 | 51207 |
| 1782513300 | 6.5199999 | -0.19 | -2.76 | 6.51 | 6.7101 | 6.21 | 106483 |
| 1782426900 | 6.705 | -0.13 | -1.83 | 6.95 | 7.01 | 6.54 | 39274 |
| 1782340500 | 6.83 | -0.27 | -3.80 | 7.16 | 7.2 | 6.6 | 43215 |
| 1782254100 | 7.1 | -0.77 | -9.78 | 7.42 | 7.6 | 6.8501 | 88964 |
| 1782167700 | 7.87 | 0.06 | 0.77 | 7.89 | 8.2 | 7.52 | 140805 |
| 1781822100 | 7.81 | 0.75 | 10.62 | 7.32 | 8.1 | 7.1 | 155453 |
| 1781735700 | 7.06 | 0.45 | 6.81 | 6.65 | 7.2609 | 6.65 | 93033 |
| 1781649300 | 6.61 | -0.2 | -2.94 | 6.73 | 7.06 | 6.61 | 140015 |
| 1781562900 | 6.81 | -0.01 | -0.15 | 6.96 | 6.96 | 6.4682 | 157880 |
| 1781303700 | 6.82 | -0.03 | -0.44 | 6.81 | 7.05 | 6.675 | 87535 |
| 1781217300 | 6.85 | 0.45 | 7.03 | 6.46 | 6.85 | 6.2301 | 79148 |
| 1781130900 | 6.4 | 0.39 | 6.49 | 5.9 | 6.4 | 5.8 | 80133 |
| 1781044500 | 6.01 | -0.17 | -2.75 | 6.16 | 6.675 | 6 | 136959 |
| 1780958100 | 6.18 | 0.63 | 11.35 | 5.84 | 6.28 | 5.67 | 102804 |
| 1780698900 | 5.55 | -0.47 | -7.81 | 5.95 | 6 | 5.38 | 96464 |
| 1780612500 | 6.0199999 | 0.18 | 3.08 | 5.71 | 6.2651 | 5.71 | 91476 |
| 1780526100 | 5.84 | -0.31 | -5.04 | 6.12 | 6.14 | 5.7602 | 81777 |
| 1780439700 | 6.15 | 0.07 | 1.15 | 6.13 | 6.6 | 6.03 | 135114 |
| 1780353300 | 6.08 | 0.12 | 2.01 | 5.96 | 6.3799 | 5.84 | 66895 |
| 1780094100 | 5.96 | 0.05 | 0.93 | 5.88 | 6.0925 | 5.61 | 77370 |
| 1780007700 | 5.905 | -0.15 | -2.40 | 6.01 | 6.25 | 5.69 | 211584 |
| 1779921300 | 6.05 | 0.11 | 1.85 | 6 | 6.08 | 5.6 | 89997 |
| 1779834900 | 5.94 | 0.13 | 2.24 | 5.87 | 6.24 | 5.755 | 104314 |
| 1779489300 | 5.8099999 | -0.33 | -5.37 | 6.25 | 6.35 | 5.6755 | 162678 |
| 1779402900 | 6.14 | -0.25 | -3.91 | 6.26 | 6.95 | 5.82 | 165178 |
| 1779316500 | 6.39 | 0.3 | 4.93 | 6.15 | 6.39 | 5.7 | 105554 |
| 1779230100 | 6.09 | 0.12 | 2.01 | 5.8 | 6.1 | 5.47 | 84925 |
| 1779143700 | 5.97 | 0.77 | 14.81 | 5.46 | 6.4019 | 5.36 | 538830 |
| 1778884500 | 5.2 | -1.65 | -24.09 | 5.2 | 5.6 | 4.73 | 447903 |
| 1778798100 | 6.85 | 0.01 | 0.15 | 6.84 | 7.4589 | 6.57 | 319341 |
| 1778711700 | 6.84 | -0.17 | -2.43 | 7.06 | 7.1799 | 6.82 | 115544 |
| 1778625300 | 7.01 | -0.41 | -5.53 | 7.28 | 7.4 | 6.71 | 172435 |
| 1778538900 | 7.42 | 0.33 | 4.65 | 7.11 | 7.8779 | 6.55 | 237116 |
| 1778279700 | 7.09 | 0.11 | 1.58 | 6.98 | 7.28 | 6.89 | 93786 |
| 1778193300 | 6.98 | -1.07 | -13.29 | 7.95 | 7.99 | 6.55 | 346009 |
| 1778106900 | 8.05 | 0.77 | 10.58 | 7.36 | 8.41 | 6.8501 | 255253 |
| 1778020500 | 7.28 | -0.1 | -1.36 | 7.41 | 8.312085 | 6.88 | 266096 |
| 1777934100 | 7.38 | -0.67 | -8.32 | 8.4 | 8.455 | 6.8701 | 325595 |
| 1777674900 | 8.05 | 1.27 | 18.73 | 7.32 | 8.19 | 7.25 | 398665 |
| 1777588500 | 6.78 | 0.24 | 3.67 | 6.58 | 6.9842 | 6.45 | 133167 |
| 1777502100 | 6.54 | 0.15 | 2.35 | 6.43 | 6.86 | 6.28 | 130341 |
| 1777415700 | 6.39 | -0.1 | -1.54 | 6.18 | 6.42 | 5.98 | 100882 |
| 1777329300 | 6.49 | 0.03 | 0.46 | 6.46 | 6.96 | 6.05 | 265761 |
| 1777070100 | 6.46 | 0.73 | 12.74 | 5.7 | 6.66 | 5.4601 | 285344 |
| 1776983700 | 5.73 | -0.09 | -1.55 | 5.68 | 5.94 | 5.2601 | 189946 |
| 1776897300 | 5.82 | 1.06 | 22.27 | 4.87 | 5.84 | 4.755 | 231009 |
| 1776810900 | 4.76 | -0.06 | -1.24 | 4.9 | 4.96 | 4.65 | 94547 |
| 1776724500 | 4.82 | 0.45 | 10.30 | 4.39 | 4.94 | 4.2401 | 167584 |
| 1776465300 | 4.37 | -0.17 | -3.74 | 4.59 | 4.7899 | 4.35 | 216116 |
| 1776378900 | 4.54 | 0.09 | 2.02 | 4.44 | 4.57 | 4.2796 | 68743 |
| 1776292500 | 4.45 | 0.31 | 7.49 | 4.14 | 4.59 | 4.14 | 121139 |
| 1776206100 | 4.14 | -0.05 | -1.19 | 4.22 | 4.28 | 4.12 | 31011 |
| 1776119700 | 4.19 | 0.29 | 7.44 | 3.9 | 4.2751 | 3.82 | 112244 |
| 1775860500 | 3.9 | 0 | 0.00 | 3.93 | 4.13 | 3.86 | 126292 |
| 1775774100 | 3.9 | -0.05 | -1.27 | 4 | 4.0199999 | 3.82 | 81150 |
| 1775687700 | 3.95 | 0.03 | 0.77 | 4.1 | 4.1 | 3.9 | 61438 |
| 1775601300 | 3.92 | -0.06 | -1.51 | 3.93 | 3.9799 | 3.78 | 72382 |
| 1775514900 | 3.98 | -0.3 | -7.01 | 4.14 | 4.47 | 3.85 | 320148 |
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.
