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 | -0.88 | -10.8641975309 | 8.1 | 8.89 | 7.07 | 95488 | 7.88098654 | CS |
| 4 | 1.48 | 25.7839721254 | 5.74 | 8.89 | 4.56 | 180665 | 6.41820308 | CS |
| 12 | 1.65 | 29.6229802513 | 5.57 | 20.32 | 4.56 | 551982 | 11.40654616 | CS |
| 26 | 5.715 | 379.734219269 | 1.505 | 20.32 | 0.72 | 2393767 | 4.09681261 | CS |
| 52 | 5.19 | 255.665024631 | 2.03 | 20.32 | 0.72 | 1269142 | 3.95715157 | CS |
| 156 | 6.3708 | 750.211964202 | 0.8492 | 20.32 | 0.3913 | 602658 | 3.72262692 | CS |
| 260 | 1.78 | 32.7205882353 | 5.44 | 20.32 | 0.3913 | 579805 | 5.64041611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.5 | -0.25 | -3.23 | 7.61 | 7.975 | 7.24 | 68117 |
| 1782945300 | 7.75 | -0.38 | -4.67 | 7.99 | 8 | 7.61 | 46479 |
| 1782858900 | 8.13 | 0.46 | 6.00 | 7.7 | 8.89 | 7.7 | 192278 |
| 1782772500 | 7.67 | -0.52 | -6.35 | 8.1 | 8.16 | 7.55 | 75076 |
| 1782513300 | 8.19 | 0.72 | 9.64 | 7.32 | 8.46 | 7.32 | 67962 |
| 1782426900 | 7.47 | -0.48 | -6.04 | 7.87 | 8.275 | 7.3 | 130071 |
| 1782340500 | 7.95 | 0.31 | 4.06 | 7.35 | 8.1854 | 7.31 | 126603 |
| 1782254100 | 7.64 | 0.83 | 12.19 | 6.69 | 7.65 | 6.6 | 122710 |
| 1782167700 | 6.81 | -0.54 | -7.35 | 7.44 | 7.66 | 6.7 | 127536 |
| 1781822100 | 7.35 | 0.47 | 6.83 | 6.94 | 7.6 | 6.5599999 | 258474 |
| 1781735700 | 6.88 | 0.61 | 9.73 | 6.3099999 | 7.36 | 6.29 | 223673 |
| 1781649300 | 6.2699999 | 0.33 | 5.56 | 5.94 | 6.7 | 5.5599999 | 193724 |
| 1781562900 | 5.94 | 0.14 | 2.41 | 5.95 | 6.23 | 5.55 | 185925 |
| 1781303700 | 5.8 | 0.15 | 2.65 | 5.66 | 6.2699999 | 5.58 | 175698 |
| 1781217300 | 5.65 | 0.44 | 8.45 | 5.18 | 6.26 | 5.05 | 508826 |
| 1781130900 | 5.21 | 0.27 | 5.47 | 4.79 | 5.515 | 4.79 | 149679 |
| 1781044500 | 4.94 | -0.43 | -8.01 | 5.385 | 5.5899 | 4.5599999 | 297484 |
| 1780958100 | 5.37 | -0.09 | -1.65 | 5.74 | 5.84 | 4.9443 | 301651 |
| 1780698900 | 5.46 | -1.63 | -22.99 | 7.62 | 7.62 | 5.01 | 764406 |
| 1780612500 | 7.09 | 0.23 | 3.35 | 6.8 | 7.45 | 6.69 | 145312 |
| 1780526100 | 6.86 | 0.03 | 0.44 | 6.78 | 7.0899 | 6.51 | 149359 |
| 1780439700 | 6.83 | 0.14 | 2.09 | 6.75 | 7.7799 | 6.725 | 236430 |
| 1780353300 | 6.69 | -0.53 | -7.34 | 7.02 | 7.05 | 6.49 | 363186 |
| 1780094100 | 7.22 | -0.64 | -8.14 | 7.92 | 7.92 | 7.185 | 246609 |
| 1780007700 | 7.86 | -0.11 | -1.38 | 8.03 | 8.22 | 7.695 | 183469 |
| 1779921300 | 7.97 | -1.73 | -17.84 | 9.42 | 9.5 | 7.78 | 608306 |
| 1779834900 | 9.7 | -0.76 | -7.27 | 10.43 | 11.3761 | 9.65 | 239663 |
| 1779489300 | 10.46 | -0.41 | -3.77 | 10.86 | 11.09 | 10.3797 | 114912 |
| 1779402900 | 10.87 | -0.06 | -0.55 | 10.52 | 11.29 | 10.22 | 212389 |
| 1779316500 | 10.93 | -1.02 | -8.54 | 12 | 12.725 | 10.6593 | 394899 |
| 1779230100 | 11.95 | 2.95 | 32.78 | 9.67 | 12.5 | 9.365 | 1068376 |
| 1779143700 | 9 | -4.05 | -31.03 | 12.88 | 13.3 | 8.69 | 703041 |
| 1778884500 | 13.05 | -1.56 | -10.68 | 14.61 | 14.95 | 12.8 | 168091 |
| 1778798100 | 14.61 | -0.63 | -4.13 | 15.17 | 15.24 | 14 | 131197 |
| 1778711700 | 15.24 | 1.97 | 14.85 | 13.69 | 15.4499 | 13.5 | 269854 |
| 1778625300 | 13.27 | -2.01 | -13.15 | 15.38 | 16.1 | 12.6629 | 454198 |
| 1778538900 | 15.28 | -1.02 | -6.26 | 16.64 | 17.14 | 15.15 | 272618 |
| 1778279700 | 16.3 | -1.13 | -6.48 | 17.29 | 17.81 | 16.3 | 292051 |
| 1778193300 | 17.43 | 2.44 | 16.28 | 15.08 | 17.65 | 15.01 | 482602 |
| 1778106900 | 14.99 | -0.47 | -3.01 | 15.08 | 15.08 | 13.45 | 374708 |
| 1778020500 | 15.455 | -0.66 | -4.07 | 16.09 | 16.5 | 15.45 | 298037 |
| 1777934100 | 16.11 | -1.48 | -8.41 | 17.41 | 18.99 | 15.62 | 567198 |
| 1777674900 | 17.59 | -0.69 | -3.75 | 19.22 | 20.32 | 17.115 | 720221 |
| 1777588500 | 18.275 | 2.38 | 14.94 | 16.059999 | 18.72 | 14.7501 | 927983 |
| 1777502100 | 15.9 | 1.64 | 11.50 | 14.54 | 18.18 | 13.65 | 2237041 |
| 1777415700 | 14.26 | 3.09 | 27.66 | 10.4 | 15.4999 | 10.01 | 4034454 |
| 1777329300 | 11.17 | 3.91 | 53.86 | 7.375 | 11.8719 | 7.35 | 9056839 |
| 1777070100 | 7.26 | 0.48 | 7.08 | 6.89 | 7.3 | 6.69 | 77936 |
| 1776983700 | 6.78 | -0.25 | -3.56 | 7.08 | 7.575 | 6.63 | 171477 |
| 1776897300 | 7.03 | -0.62 | -8.10 | 7.37 | 7.9 | 7.01 | 210752 |
| 1776810900 | 7.65 | 0.9 | 13.33 | 6.8 | 7.7 | 6.7424 | 296137 |
| 1776724500 | 6.75 | 0.82 | 13.83 | 6.03 | 7.07 | 5.93 | 423658 |
| 1776465300 | 5.93 | 0.79 | 15.37 | 5.25 | 5.97 | 5.18 | 258914 |
| 1776378900 | 5.14 | -0.22 | -4.10 | 5.35 | 5.755 | 5.0599999 | 206194 |
| 1776292500 | 5.36 | 0.14 | 2.68 | 5.3 | 5.41 | 5.22 | 128957 |
| 1776206100 | 5.22 | -0.68 | -11.53 | 5.75 | 6.03 | 5.1113 | 420393 |
| 1776119700 | 5.9 | 0.38 | 6.88 | 5.57 | 6.4028 | 5.54 | 299151 |
| 1775860500 | 5.5199999 | -0.4 | -6.76 | 5.99 | 6.1799 | 5.51 | 209805 |
| 1775774100 | 5.92 | -0.04 | -0.67 | 5.86 | 6.2529 | 5.7032999 | 172788 |
| 1775687700 | 5.96 | -0.09 | -1.49 | 6.265 | 6.5774 | 5.83 | 167005 |
| 1775601300 | 6.05 | 0.23 | 3.95 | 5.88 | 6.1449999 | 5.7 | 160605 |
| 1775514900 | 5.82 | -0.32 | -5.21 | 6.24 | 6.35 | 5.8 | 182440 |
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.
