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 | -0.3989 | -7.25272727273 | 5.5 | 5.56 | 5.1011 | 492138 | 5.46620295 | CS |
| 4 | -0.4789 | -8.58243727599 | 5.58 | 5.775 | 5.1011 | 135831 | 5.46867233 | CS |
| 12 | -0.8789 | -14.6973244147 | 5.98 | 6.3673 | 5.1011 | 52238 | 5.50290267 | CS |
| 26 | -0.5289 | -9.39431616341 | 5.63 | 6.3673 | 5.1011 | 29560 | 5.54327852 | CS |
| 52 | -0.8189 | -13.8327702703 | 5.92 | 8.1 | 5.1011 | 38618 | 5.80781608 | CS |
| 156 | -5.0289 | -49.6436327739 | 10.13 | 17.58 | 2.72 | 41366 | 8.03823768 | CS |
| 260 | -6.1789 | -54.7774822695 | 11.28 | 21.49 | 2.72 | 38931 | 10.51476989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.2 | 40065 |
| 1782945300 | 5.3 | 0.05 | 0.95 | 5.25 | 5.4 | 5.215 | 22856 |
| 1782858900 | 5.25 | -0.05 | -0.94 | 5.3099999 | 5.46 | 5.17 | 88200 |
| 1782772500 | 5.3 | 0.04 | 0.76 | 5.25 | 5.5 | 5.1804 | 32771 |
| 1782513300 | 5.26 | -0.24 | -4.36 | 5.5599999 | 5.5599999 | 5.12 | 208286 |
| 1782426900 | 5.5 | 0 | 0.00 | 5.5 | 5.53 | 5.5 | 2108576 |
| 1782340500 | 5.5 | -0.02 | -0.36 | 5.5 | 5.5199999 | 5.5 | 10432 |
| 1782254100 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5002 | 2379 |
| 1782167700 | 5.5199999 | 0.08 | 1.47 | 5.5 | 5.5199999 | 5.5 | 2954 |
| 1781822100 | 5.44 | -0.06 | -1.09 | 5.51 | 5.51 | 5.44 | 14692 |
| 1781735700 | 5.5 | 0.03 | 0.55 | 5.5 | 5.51 | 5.5 | 7356 |
| 1781649300 | 5.47 | -0.05 | -0.91 | 5.53 | 5.53 | 5.47 | 12111 |
| 1781562900 | 5.5199999 | 0.01 | 0.18 | 5.5199999 | 5.53 | 5.5199999 | 4780 |
| 1781303700 | 5.51 | -0.01 | -0.18 | 5.53 | 5.57 | 5.51 | 9958 |
| 1781217300 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.5599999 | 5.5 | 16089 |
| 1781130900 | 5.55 | -0.01 | -0.18 | 5.59 | 5.6 | 5.55 | 5209 |
| 1781044500 | 5.5599999 | 0.07 | 1.28 | 5.54 | 5.63 | 5.54 | 2800 |
| 1780958100 | 5.49 | -0.09 | -1.61 | 5.63 | 5.63 | 5.49 | 9453 |
| 1780698900 | 5.58 | -0.06 | -1.06 | 5.68 | 5.775 | 5.5585 | 7710 |
| 1780612500 | 5.64 | 0.13 | 2.36 | 5.58 | 5.66 | 5.53 | 14175 |
| 1780526100 | 5.51 | 0.01 | 0.18 | 5.54 | 5.54 | 5.5001 | 2758 |
| 1780439700 | 5.5 | -0.1 | -1.79 | 5.51 | 5.61 | 5.5 | 15084 |
| 1780353300 | 5.6 | -0.01 | -0.18 | 5.54 | 5.6 | 5.5016999 | 6373 |
| 1780094100 | 5.61 | 0.01 | 0.18 | 5.6 | 5.6243999 | 5.59 | 6351 |
| 1780007700 | 5.6 | 0 | 0.00 | 5.59 | 5.6 | 5.54 | 2301 |
| 1779921300 | 5.6 | 0.08 | 1.45 | 5.57 | 5.6 | 5.5 | 12629 |
| 1779834900 | 5.5199999 | 0 | 0.00 | 5.59 | 5.59 | 5.5199999 | 3531 |
| 1779489300 | 5.5199999 | -0.03 | -0.54 | 5.54 | 5.59 | 5.5199999 | 27903 |
| 1779402900 | 5.55 | 0 | 0.00 | 5.5199999 | 5.608416 | 5.5 | 13456 |
| 1779316500 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.64 | 5.5 | 7354 |
| 1779230100 | 5.5199999 | 0.02 | 0.36 | 5.5199999 | 5.66 | 5.5 | 7157 |
| 1779143700 | 5.5 | 0.06 | 1.10 | 5.5 | 5.6 | 5.5 | 10556 |
| 1778884500 | 5.44 | -0.06 | -1.09 | 5.5199999 | 5.7 | 5.44 | 6075 |
| 1778798100 | 5.5 | 0 | 0.00 | 5.53 | 5.6599 | 5.5 | 2315 |
| 1778711700 | 5.5 | -0.12 | -2.14 | 5.63 | 5.63 | 5.5 | 126411 |
| 1778625300 | 5.62 | -0.04 | -0.71 | 5.69 | 5.7 | 5.5519999 | 6067 |
| 1778538900 | 5.66 | -0.15 | -2.58 | 5.75 | 5.75 | 5.63 | 9993 |
| 1778279700 | 5.8099999 | 0.08 | 1.40 | 5.68 | 5.8999 | 5.68 | 4059 |
| 1778193300 | 5.73 | 0.13 | 2.32 | 5.66 | 5.79 | 5.55 | 20712 |
| 1778106900 | 5.6 | -0.05 | -0.88 | 5.65 | 5.66 | 5.53 | 4849 |
| 1778020500 | 5.65 | -0.01 | -0.18 | 5.6849999 | 5.7 | 5.64 | 4245 |
| 1777934100 | 5.66 | -0.1 | -1.74 | 5.8099999 | 5.82 | 5.63 | 7518 |
| 1777674900 | 5.76 | -0.06 | -1.03 | 5.86 | 5.86 | 5.72 | 3694 |
| 1777588500 | 5.82 | 0.01 | 0.17 | 5.85 | 5.85 | 5.62 | 1506 |
| 1777502100 | 5.8099999 | -0.04 | -0.68 | 5.87 | 5.87 | 5.7 | 1537 |
| 1777415700 | 5.85 | -0.13 | -2.17 | 6.03 | 6.03 | 5.84 | 1167 |
| 1777329300 | 5.98 | -0.04 | -0.66 | 6.03 | 6.03 | 5.92 | 34688 |
| 1777070100 | 6.0199999 | -0.01 | -0.17 | 6 | 6.085 | 5.82 | 7306 |
| 1776983700 | 6.03 | 0.17 | 2.81 | 5.93 | 6.03 | 5.85 | 4436 |
| 1776897300 | 5.865 | -0.07 | -1.10 | 6.0199999 | 6.063 | 5.7 | 3570 |
| 1776810900 | 5.93 | -0.4 | -6.32 | 6.3 | 6.32 | 5.7099 | 28399 |
| 1776724500 | 6.33 | -0.03 | -0.47 | 6.28 | 6.3673 | 6.18 | 6206 |
| 1776465300 | 6.36 | 0.3 | 4.95 | 6.01 | 6.36 | 5.93 | 6188 |
| 1776378900 | 6.0599999 | 0.04 | 0.66 | 5.94 | 6.0599999 | 5.6249 | 9455 |
| 1776292500 | 6.0199999 | -0.15 | -2.43 | 6.07 | 6.23 | 6.0199999 | 5446 |
| 1776206100 | 6.17 | -0.01 | -0.16 | 6.16 | 6.18 | 6.09 | 5554 |
| 1776119700 | 6.18 | 0.03 | 0.49 | 5.96 | 6.2 | 5.96 | 4421 |
| 1775860500 | 6.15 | 0.09 | 1.49 | 5.93 | 6.15 | 5.84 | 8492 |
| 1775774100 | 6.0599999 | 0.15 | 2.54 | 5.98 | 6.0599999 | 5.93 | 9246 |
| 1775687700 | 5.91 | 0.24 | 4.23 | 5.725 | 6.09 | 5.7153 | 12016 |
| 1775601300 | 5.67 | 0.08 | 1.43 | 5.59 | 5.7 | 5.5 | 4543 |
| 1775514900 | 5.59 | -0.05 | -0.89 | 5.58 | 5.633 | 5.5199999 | 7566 |
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.
