Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -13.1944444444 | 5.76 | 5.77 | 4.87 | 1093184 | 5.24390679 | CS |
| 4 | -2.98 | -37.343358396 | 7.98 | 8.04 | 4.87 | 1838710 | 6.54719483 | CS |
| 12 | -0.44 | -8.08823529412 | 5.44 | 8.28 | 4.73 | 1792106 | 6.17192396 | CS |
| 26 | -3.1 | -38.2716049383 | 8.1 | 10.62 | 4.35 | 1983480 | 6.92233554 | CS |
| 52 | 2.1 | 72.4137931034 | 2.9 | 14.4 | 2.73 | 3007360 | 7.30515281 | CS |
| 156 | 3.69 | 281.679389313 | 1.31 | 14.4 | 0.095949 | 1712433 | 4.56071008 | CS |
| 260 | 1.2 | 31.5789473684 | 3.8 | 14.4 | 0.095949 | 1342912 | 4.01667794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 5.0199999 | 0.1 | 2.03 | 4.95 | 5.11 | 4.885 | 801150 |
| 1782426900 | 4.92 | -0.18 | -3.53 | 5.16 | 5.2946 | 4.87 | 1132661 |
| 1782340500 | 5.1 | -0.29 | -5.38 | 5.33 | 5.345 | 5.05 | 943848 |
| 1782254100 | 5.39 | -0.13 | -2.36 | 5.35 | 5.5199999 | 5.3 | 1010434 |
| 1782167700 | 5.5199999 | -0.27 | -4.66 | 5.76 | 5.7699999 | 5.3901 | 1285936 |
| 1781822100 | 5.79 | 0.03 | 0.52 | 5.97 | 6.025 | 5.605 | 1281520 |
| 1781735700 | 5.76 | 0.05 | 0.88 | 5.735 | 6.0198 | 5.67 | 841422 |
| 1781649300 | 5.71 | -0.18 | -2.97 | 5.8 | 5.87 | 5.5601 | 1590693 |
| 1781562900 | 5.885 | -0.12 | -1.92 | 6.2 | 6.36 | 5.88 | 1150109 |
| 1781303700 | 6 | -0.51 | -7.83 | 6.57 | 6.5956 | 5.79 | 1630199 |
| 1781217300 | 6.51 | 0.79 | 13.71 | 5.785 | 6.54 | 5.74 | 1548170 |
| 1781130900 | 5.725 | -0.26 | -4.26 | 5.97 | 6.18 | 5.705 | 1267302 |
| 1781044500 | 5.98 | -0.44 | -6.85 | 6.53 | 6.575 | 5.67 | 1651969 |
| 1780958100 | 6.42 | 0.16 | 2.56 | 6.46 | 6.72 | 6.2301 | 1207506 |
| 1780698900 | 6.26 | -0.87 | -12.20 | 7.01 | 7.01 | 6.1202 | 2387769 |
| 1780612500 | 7.13 | 0.14 | 2.00 | 6.83 | 7.31 | 6.6689999 | 1776173 |
| 1780526100 | 6.99 | -0.48 | -6.43 | 7.28 | 7.29 | 6.76 | 2794245 |
| 1780439700 | 7.47 | -0.09 | -1.19 | 7.5 | 7.77 | 7.25 | 2508335 |
| 1780353300 | 7.56 | 0.09 | 1.20 | 7.66 | 8.0399999 | 7.48 | 4083579 |
| 1780094100 | 7.47 | -0.32 | -4.11 | 7.98 | 7.98 | 7.07 | 4843763 |
| 1780007700 | 7.79 | 1.12 | 16.79 | 7.46 | 8.28 | 7.33 | 9500578 |
| 1779921300 | 6.67 | 0.15 | 2.30 | 6.53 | 6.7591 | 6.29 | 1577095 |
| 1779834900 | 6.5199999 | 0.1 | 1.56 | 6.49 | 6.7 | 6.39 | 1855521 |
| 1779489300 | 6.42 | 0.18 | 2.88 | 6.32 | 6.65 | 6.19 | 2358480 |
| 1779402900 | 6.24 | 0.76 | 13.87 | 5.49 | 6.245 | 5.46 | 2660560 |
| 1779316500 | 5.48 | 0.22 | 4.08 | 5.35 | 5.5599999 | 5.2 | 1655991 |
| 1779230100 | 5.265 | -0.01 | -0.09 | 5.2699999 | 5.35 | 5.0599999 | 1086296 |
| 1779143700 | 5.2699999 | -0.07 | -1.31 | 5.39 | 5.4598 | 5.07 | 1079115 |
| 1778884500 | 5.34 | -0.29 | -5.15 | 5.5 | 5.5199999 | 5.2304 | 878466 |
| 1778798100 | 5.63 | 0.32 | 6.03 | 5.3099999 | 5.69 | 5.18 | 1601501 |
| 1778711700 | 5.3099999 | -0.08 | -1.48 | 5.315 | 5.35 | 5.125 | 1088506 |
| 1778625300 | 5.39 | -0.15 | -2.71 | 5.44 | 5.5 | 5.16 | 1536799 |
| 1778538900 | 5.54 | 0.06 | 1.09 | 5.38 | 5.75 | 5.26 | 2031915 |
| 1778279700 | 5.48 | 0.26 | 4.98 | 5.39 | 5.7 | 5.211 | 2015925 |
| 1778193300 | 5.22 | -0.2 | -3.69 | 5.5 | 5.5199999 | 5.18 | 1051725 |
| 1778106900 | 5.42 | 0.31 | 6.07 | 5.1449999 | 5.48 | 5.1 | 1710317 |
| 1778020500 | 5.11 | 0 | 0.00 | 5.15 | 5.2079 | 5 | 879137 |
| 1777934100 | 5.11 | -0.2 | -3.77 | 5.23 | 5.28 | 5.01 | 1147308 |
| 1777674900 | 5.3099999 | -0.07 | -1.30 | 5.42 | 5.43 | 5.15 | 859713 |
| 1777588500 | 5.38 | 0.31 | 6.11 | 5.1 | 5.44 | 5.055 | 1067392 |
| 1777502100 | 5.07 | -0.21 | -3.98 | 5.32 | 5.32 | 4.94 | 1478896 |
| 1777415700 | 5.28 | -0.4 | -7.04 | 5.53 | 5.62 | 5.25 | 1289183 |
| 1777329300 | 5.68 | -0.19 | -3.24 | 5.8 | 5.87 | 5.58 | 1483370 |
| 1777070100 | 5.87 | -0.29 | -4.71 | 6.28 | 6.32 | 5.84 | 1285435 |
| 1776983700 | 6.16 | -0.33 | -5.08 | 6.47 | 6.47 | 5.94 | 1417037 |
| 1776897300 | 6.49 | 0.45 | 7.45 | 6.2 | 6.5599999 | 6.2 | 2021314 |
| 1776810900 | 6.04 | 0.17 | 2.90 | 5.98 | 6.285 | 5.87 | 1827572 |
| 1776724500 | 5.87 | -0.07 | -1.18 | 5.91 | 6 | 5.71 | 1077050 |
| 1776465300 | 5.94 | -0.3 | -4.81 | 6.25 | 6.33 | 5.8601 | 1788804 |
| 1776378900 | 6.24 | 0.3 | 5.05 | 6.12 | 6.34 | 6 | 1457993 |
| 1776292500 | 5.94 | 0.16 | 2.77 | 5.8 | 5.99 | 5.76 | 1200985 |
| 1776206100 | 5.78 | 0.33 | 6.06 | 5.5199999 | 5.8 | 5.45 | 1302723 |
| 1776119700 | 5.45 | -0.01 | -0.18 | 5.44 | 5.5599 | 5.11 | 3007855 |
| 1775860500 | 5.46 | 0.39 | 7.69 | 5.14 | 5.55 | 5.0534 | 4315737 |
| 1775774100 | 5.07 | -0.14 | -2.69 | 5.14 | 5.195 | 5.03 | 666565 |
| 1775687700 | 5.21 | 0.24 | 4.83 | 5.33 | 5.4 | 5.1102999 | 1059597 |
| 1775601300 | 4.97 | -0.18 | -3.50 | 5.17 | 5.18 | 4.73 | 1377295 |
| 1775514900 | 5.15 | -0.25 | -4.63 | 5.44 | 5.64 | 5.15 | 1502129 |
| 1775169300 | 5.4 | 0.52 | 10.66 | 4.695 | 5.44 | 4.65 | 2051061 |
| 1775082900 | 4.88 | -0.03 | -0.61 | 5.01 | 5.08 | 4.86 | 1027456 |
| 1774996500 | 4.91 | 0.49 | 11.09 | 4.5 | 5 | 4.42 | 1404191 |
| 1774910100 | 4.42 | -0.17 | -3.70 | 4.61 | 4.69 | 4.35 | 1796951 |
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.
