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 | 0.485 | 7.48456790123 | 6.48 | 7.185 | 6.37 | 21784615 | 6.58112823 | CS |
| 4 | 1.255 | 21.9789842382 | 5.71 | 7.185 | 5.61 | 12635257 | 6.3813095 | CS |
| 12 | -0.075 | -1.06534090909 | 7.04 | 7.475 | 5.43 | 9944306 | 6.39204438 | CS |
| 26 | -1.815 | -20.6719817768 | 8.78 | 10.62 | 5.43 | 8631641 | 7.22220559 | CS |
| 52 | -4.135 | -37.2522522523 | 11.1 | 11.79 | 5.43 | 8088587 | 7.7964526 | CS |
| 156 | -6.245 | -47.2747918244 | 13.21 | 16.505 | 5.43 | 5748892 | 9.44303606 | CS |
| 260 | -10.295 | -59.6465816918 | 17.26 | 24.89 | 5.43 | 5317346 | 11.11703746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 6.59 | 0.13 | 2.01 | 6.57 | 6.67 | 6.37 | 54339414 |
| 1782945300 | 6.46 | -0.14 | -2.12 | 6.64 | 6.64 | 6.41 | 11396182 |
| 1782858900 | 6.6 | -0.04 | -0.60 | 6.58 | 6.6449999 | 6.5 | 9042799 |
| 1782772500 | 6.64 | -0.2 | -2.92 | 6.48 | 6.7 | 6.405 | 12360064 |
| 1782513300 | 6.84 | 0.4 | 6.21 | 6.35 | 6.86 | 6.35 | 18475502 |
| 1782426900 | 6.44 | 0.15 | 2.38 | 6.32 | 6.6 | 6.29 | 9642678 |
| 1782340500 | 6.29 | 0.39 | 6.61 | 5.97 | 6.375 | 5.96 | 11192244 |
| 1782254100 | 5.9 | -0.07 | -1.17 | 5.86 | 6.04 | 5.86 | 7549458 |
| 1782167700 | 5.97 | -0.22 | -3.55 | 6.15 | 6.19 | 5.95 | 9524362 |
| 1781822100 | 6.19 | 0.03 | 0.49 | 6.23 | 6.24 | 6 | 10899623 |
| 1781735700 | 6.16 | -0.15 | -2.38 | 6.3 | 6.385 | 6.12 | 7312722 |
| 1781649300 | 6.3099999 | -0.28 | -4.25 | 6.61 | 6.71 | 6.28 | 6625392 |
| 1781562900 | 6.59 | 0.19 | 2.97 | 6.467 | 6.78 | 6.43 | 11962727 |
| 1781303700 | 6.4 | 0.41 | 6.84 | 6.05 | 6.565 | 6.04 | 13515017 |
| 1781217300 | 5.99 | 0.12 | 2.04 | 5.9 | 6.07 | 5.86 | 9492999 |
| 1781130900 | 5.87 | -0.03 | -0.51 | 5.9 | 6.04 | 5.79 | 6670803 |
| 1781044500 | 5.9 | 0.1 | 1.72 | 5.91 | 6.035 | 5.815 | 8069053 |
| 1780958100 | 5.8 | 0.09 | 1.58 | 5.71 | 5.94 | 5.61 | 9363594 |
| 1780698900 | 5.71 | 0.05 | 0.88 | 5.67 | 5.73 | 5.61 | 7858094 |
| 1780612500 | 5.66 | -0.14 | -2.41 | 5.85 | 5.87 | 5.64 | 7987557 |
| 1780526100 | 5.8 | -0.1 | -1.69 | 5.85 | 5.89 | 5.73 | 7343027 |
| 1780439700 | 5.9 | -0.06 | -1.01 | 5.97 | 6.03 | 5.84 | 8818854 |
| 1780353300 | 5.96 | -0.14 | -2.30 | 6.03 | 6.09 | 5.885 | 7085495 |
| 1780094100 | 6.1 | -0.1 | -1.61 | 6.19 | 6.23 | 6.08 | 7596732 |
| 1780007700 | 6.2 | 0.11 | 1.81 | 6.0599999 | 6.21 | 6.0199999 | 7106084 |
| 1779921300 | 6.09 | 0.06 | 1.00 | 6.08 | 6.26 | 6.0199999 | 8181821 |
| 1779834900 | 6.03 | 0.14 | 2.38 | 5.974 | 6.17 | 5.97 | 7821299 |
| 1779489300 | 5.89 | 0.02 | 0.34 | 5.87 | 5.99 | 5.84 | 5568718 |
| 1779402900 | 5.87 | 0.29 | 5.20 | 5.5199999 | 5.93 | 5.515 | 11661283 |
| 1779316500 | 5.58 | -0.02 | -0.36 | 5.6 | 5.63 | 5.5033 | 8309506 |
| 1779230100 | 5.6 | -0.01 | -0.18 | 5.64 | 5.64 | 5.43 | 9799176 |
| 1779143700 | 5.61 | -0.03 | -0.53 | 5.61 | 5.7 | 5.555 | 7076545 |
| 1778884500 | 5.64 | -0.15 | -2.59 | 5.775 | 5.79 | 5.63 | 8900766 |
| 1778798100 | 5.79 | -0.02 | -0.34 | 5.83 | 6.03 | 5.785 | 8664105 |
| 1778711700 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.88 | 5.73 | 8598655 |
| 1778625300 | 5.86 | -0.09 | -1.51 | 5.91 | 5.975 | 5.82 | 10738136 |
| 1778538900 | 5.95 | -0.56 | -8.53 | 6.3099999 | 6.45 | 5.92 | 25602782 |
| 1778279700 | 6.505 | -0.36 | -5.17 | 6.9 | 6.9 | 6.5 | 8326924 |
| 1778193300 | 6.86 | -0.44 | -6.03 | 7.04 | 7.05 | 6.57 | 12959334 |
| 1778106900 | 7.3 | 0.22 | 3.11 | 7.21 | 7.475 | 7.131 | 8141489 |
| 1778020500 | 7.08 | 0.22 | 3.21 | 6.89 | 7.13 | 6.8 | 5980966 |
| 1777934100 | 6.86 | -0.22 | -3.11 | 7.01 | 7.135 | 6.845 | 8880445 |
| 1777674900 | 7.08 | 0 | 0.00 | 7.08 | 7.22 | 6.975 | 7446548 |
| 1777588500 | 7.08 | 0.03 | 0.43 | 7.1 | 7.13 | 6.97 | 8578560 |
| 1777502100 | 7.05 | -0.06 | -0.84 | 7.07 | 7.105 | 6.96 | 7742808 |
| 1777415700 | 7.11 | -0.03 | -0.42 | 7.2 | 7.2 | 7.06 | 7581209 |
| 1777329300 | 7.14 | 0.08 | 1.13 | 7.07 | 7.26 | 7.07 | 9882316 |
| 1777070100 | 7.06 | 0.01 | 0.14 | 7.05 | 7.2 | 6.97 | 5603619 |
| 1776983700 | 7.05 | -0.04 | -0.56 | 7.07 | 7.12 | 6.9 | 7083787 |
| 1776897300 | 7.09 | -0.06 | -0.84 | 7.16 | 7.205 | 7.045 | 8808728 |
| 1776810900 | 7.15 | -0.07 | -0.97 | 7.25 | 7.29 | 7 | 7012932 |
| 1776724500 | 7.22 | 0.16 | 2.27 | 7.02 | 7.29 | 7 | 6454513 |
| 1776465300 | 7.06 | 0.47 | 7.13 | 6.77 | 7.24 | 6.73 | 11002942 |
| 1776378900 | 6.59 | -0.14 | -2.08 | 6.78 | 6.79 | 6.5599999 | 8621066 |
| 1776292500 | 6.73 | -0.11 | -1.61 | 6.83 | 6.83 | 6.68 | 10349275 |
| 1776206100 | 6.84 | -0.19 | -2.70 | 7.04 | 7.17 | 6.825 | 6840760 |
| 1776119700 | 7.03 | -0.07 | -0.99 | 7.04 | 7.09 | 6.875 | 7373979 |
| 1775860500 | 7.1 | 0.04 | 0.57 | 7.14 | 7.15 | 7.045 | 6730213 |
| 1775774100 | 7.06 | 0.01 | 0.14 | 6.99 | 7.08 | 6.915 | 6165429 |
| 1775687700 | 7.05 | 0.35 | 5.22 | 7.05 | 7.17 | 6.9507 | 8008980 |
| 1775601300 | 6.7 | -0.08 | -1.18 | 6.71 | 6.765 | 6.64 | 5560390 |
| 1775514900 | 6.78 | 0.13 | 1.95 | 6.65 | 6.825 | 6.63 | 4387745 |
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.
