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 | -0.21 | -3.79061371841 | 5.54 | 5.75 | 5.3 | 93433 | 5.43155644 | CS |
| 4 | -0.75 | -12.3355263158 | 6.08 | 6.34 | 5.3 | 107259 | 5.69259179 | CS |
| 12 | 0.24 | 4.71512770138 | 5.09 | 6.58 | 5.06 | 94135 | 5.79307207 | CS |
| 26 | -1.54 | -22.4163027656 | 6.87 | 7.335 | 4.63 | 91223 | 5.8072879 | CS |
| 52 | -5.62 | -51.3242009132 | 10.95 | 11.455 | 4.63 | 108855 | 7.5908756 | CS |
| 156 | -2.43 | -31.3144329897 | 7.76 | 11.82 | 4.63 | 50534 | 8.31911605 | CS |
| 260 | 1.87 | 54.0462427746 | 3.46 | 16.9786 | 2.85 | 49457 | 7.343393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.3099999 | -0.15 | -2.75 | 5.5 | 5.51 | 5.3 | 59075 |
| 1782945300 | 5.46 | 0.01 | 0.18 | 5.44 | 5.75 | 5.38 | 137759 |
| 1782858900 | 5.45 | 0 | 0.00 | 5.41 | 5.63 | 5.315 | 92266 |
| 1782772500 | 5.45 | -0.08 | -1.45 | 5.54 | 5.6864 | 5.45 | 84630 |
| 1782513300 | 5.53 | -0.1 | -1.78 | 5.71 | 5.7138 | 5.51 | 29528 |
| 1782426900 | 5.63 | 0.07 | 1.26 | 5.53 | 5.69 | 5.47 | 65529 |
| 1782340500 | 5.5599999 | 0.04 | 0.72 | 5.46 | 5.65 | 5.4118 | 69204 |
| 1782254100 | 5.5199999 | 0.14 | 2.60 | 5.4 | 5.57 | 5.36 | 70261 |
| 1782167700 | 5.38 | -0.09 | -1.65 | 5.47 | 5.565 | 5.33 | 162112 |
| 1781822100 | 5.47 | 0.04 | 0.74 | 5.48 | 5.65 | 5.38 | 146164 |
| 1781735700 | 5.43 | -0.1 | -1.81 | 5.48 | 5.68 | 5.38 | 108260 |
| 1781649300 | 5.53 | -0.17 | -2.98 | 5.71 | 5.85 | 5.53 | 100668 |
| 1781562900 | 5.7 | -0.46 | -7.47 | 5.83 | 6.08 | 5.7 | 172892 |
| 1781303700 | 6.16 | 0.07 | 1.15 | 6.16 | 6.34 | 6.0801 | 231946 |
| 1781217300 | 6.09 | 0.08 | 1.33 | 6.01 | 6.1499 | 5.9519 | 115731 |
| 1781130900 | 6.01 | 0 | 0.00 | 6.0199999 | 6.12 | 5.995 | 77757 |
| 1781044500 | 6.01 | -0.08 | -1.23 | 6.075 | 6.115 | 5.95 | 77096 |
| 1780958100 | 6.085 | -0.03 | -0.41 | 6.08 | 6.3 | 6.04 | 129786 |
| 1780698900 | 6.11 | -0.25 | -3.93 | 6.25 | 6.3 | 6.05 | 119252 |
| 1780612500 | 6.36 | 0.28 | 4.61 | 6.08 | 6.38 | 6.04 | 99213 |
| 1780526100 | 6.08 | -0.12 | -1.94 | 6.23 | 6.2569 | 6.0092 | 89198 |
| 1780439700 | 6.2 | -0.3 | -4.62 | 6.41 | 6.48 | 6.17 | 128386 |
| 1780353300 | 6.5 | 0.39 | 6.38 | 6.2 | 6.58 | 6.1849999 | 196463 |
| 1780094100 | 6.11 | 0.14 | 2.35 | 6.12 | 6.25 | 6.09 | 132627 |
| 1780007700 | 5.97 | -0.03 | -0.50 | 6.03 | 6.1796 | 5.93 | 108718 |
| 1779921300 | 6 | -0.03 | -0.50 | 6.08 | 6.2 | 5.95 | 39203 |
| 1779834900 | 6.03 | 0.33 | 5.79 | 5.76 | 6.1198 | 5.75 | 188592 |
| 1779489300 | 5.7 | -0.11 | -1.89 | 5.86 | 5.91 | 5.68 | 79569 |
| 1779402900 | 5.8099999 | -0.05 | -0.85 | 5.92 | 6.075 | 5.7699999 | 90319 |
| 1779316500 | 5.86 | 0.11 | 1.91 | 5.75 | 5.985 | 5.75 | 66811 |
| 1779230100 | 5.75 | 0.23 | 4.17 | 5.71 | 5.8 | 5.7 | 84446 |
| 1779143700 | 5.5199999 | -0.67 | -10.82 | 6.0199999 | 6.18 | 5.4 | 206251 |
| 1778884500 | 6.19 | 0.05 | 0.81 | 6.2 | 6.3 | 6.1 | 124402 |
| 1778798100 | 6.14 | 0.39 | 6.78 | 5.96 | 6.3 | 5.95 | 180319 |
| 1778711700 | 5.75 | 0.03 | 0.52 | 5.73 | 5.8 | 5.68 | 34332 |
| 1778625300 | 5.72 | -0.09 | -1.55 | 5.86 | 5.9 | 5.7187 | 46174 |
| 1778538900 | 5.8099999 | -0.26 | -4.28 | 5.99 | 6.1 | 5.8099999 | 185229 |
| 1778279700 | 6.07 | 0.41 | 7.24 | 5.74 | 6.18 | 5.71 | 203540 |
| 1778193300 | 5.66 | -0.01 | -0.18 | 5.71 | 5.7699999 | 5.65 | 45304 |
| 1778106900 | 5.67 | -0.01 | -0.18 | 5.72 | 5.8099999 | 5.5401 | 75597 |
| 1778020500 | 5.68 | 0.15 | 2.71 | 5.49 | 5.69 | 5.42 | 110038 |
| 1777934100 | 5.53 | -0.03 | -0.54 | 5.5199999 | 5.7 | 5.51 | 57374 |
| 1777674900 | 5.5599999 | 0.07 | 1.28 | 5.54 | 5.595 | 5.43 | 33361 |
| 1777588500 | 5.49 | 0.05 | 0.92 | 5.48 | 5.57 | 5.41 | 21234 |
| 1777502100 | 5.44 | -0.1 | -1.81 | 5.57 | 5.57 | 5.4 | 24734 |
| 1777415700 | 5.54 | 0.02 | 0.36 | 5.54 | 5.6 | 5.53 | 22705 |
| 1777329300 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.59 | 5.51 | 33653 |
| 1777070100 | 5.55 | 0 | 0.00 | 5.5599999 | 5.62 | 5.535 | 23697 |
| 1776983700 | 5.55 | 0.06 | 1.09 | 5.5 | 5.6 | 5.46 | 121435 |
| 1776897300 | 5.49 | 0.18 | 3.39 | 5.45 | 5.7 | 5.45 | 47979 |
| 1776810900 | 5.3099999 | -0.1 | -1.85 | 5.43 | 5.4999 | 5.3 | 36327 |
| 1776724500 | 5.41 | 0.06 | 1.12 | 5.41 | 5.47 | 5.35 | 47479 |
| 1776465300 | 5.35 | 0.03 | 0.56 | 5.35 | 5.54 | 5.2699999 | 86180 |
| 1776378900 | 5.32 | -0.11 | -2.03 | 5.37 | 5.4624 | 5.26 | 33382 |
| 1776292500 | 5.43 | 0.21 | 4.02 | 5.2699999 | 5.45 | 5.2525 | 54052 |
| 1776206100 | 5.22 | 0.07 | 1.36 | 5.12 | 5.33 | 5.12 | 72847 |
| 1776119700 | 5.15 | 0.06 | 1.18 | 5.09 | 5.22 | 5.0599999 | 84600 |
| 1775860500 | 5.09 | -0.04 | -0.78 | 5.16 | 5.16 | 5.05 | 23497 |
| 1775774100 | 5.13 | -0.05 | -0.97 | 5.12 | 5.1849999 | 5.0199999 | 41289 |
| 1775687700 | 5.18 | 0.02 | 0.39 | 5.26 | 5.34 | 5.03 | 28700 |
| 1775601300 | 5.16 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.01 | 62350 |
| 1775514900 | 5.17 | 0.17 | 3.40 | 5 | 5.34 | 4.98 | 53773 |
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.
