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 | 0.1413 | 2.90143737166 | 4.87 | 5.1208 | 4.34 | 1186888 | 4.66823392 | CS |
| 4 | -0.6887 | -12.0824561404 | 5.7 | 7.09 | 4.34 | 1707223 | 5.4267611 | CS |
| 12 | 0.2013 | 4.18503118503 | 4.81 | 7.86 | 4.34 | 2416009 | 6.13658626 | CS |
| 26 | 0.7413 | 17.3606557377 | 4.27 | 7.86 | 2.5201 | 1988032 | 5.019357 | CS |
| 52 | 0.0313 | 0.628514056225 | 4.98 | 7.86 | 2.36 | 1391479 | 4.82981368 | CS |
| 156 | -9.9987 | -66.6135909394 | 15.01 | 18.75 | 2.36 | 482466 | 4.96832844 | CS |
| 260 | -9.9987 | -66.6135909394 | 15.01 | 18.75 | 2.36 | 289403 | 4.96832844 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.01 | 0.14 | 2.87 | 4.94 | 5.32 | 4.85 | 1847658 |
| 1783636500 | 4.87 | 0.34 | 7.51 | 4.6 | 4.886 | 4.51 | 1014004 |
| 1783550100 | 4.53 | -0.04 | -0.88 | 4.39 | 4.62 | 4.34 | 1032332 |
| 1783463700 | 4.57 | -0.16 | -3.38 | 4.67 | 4.76 | 4.42 | 1429574 |
| 1783377300 | 4.73 | -0.09 | -1.87 | 4.87 | 4.95 | 4.67 | 1271642 |
| 1783031700 | 4.82 | -0.19 | -3.79 | 5.14 | 5.58 | 4.8099999 | 1726056 |
| 1782945300 | 5.01 | -0.06 | -1.18 | 4.99 | 5.14 | 4.89 | 1354998 |
| 1782858900 | 5.07 | -0.16 | -3.06 | 5.1 | 5.45 | 4.86 | 2249871 |
| 1782772500 | 5.23 | 0.35 | 7.17 | 4.955 | 5.3099999 | 4.79 | 2178517 |
| 1782513300 | 4.88 | -0.11 | -2.11 | 4.7699999 | 4.97 | 4.65 | 3569570 |
| 1782426900 | 4.985 | -0.22 | -4.13 | 5.3099999 | 5.4349999 | 4.87 | 1193378 |
| 1782340500 | 5.2 | -0.65 | -11.11 | 5.94 | 6 | 5.07 | 2401112 |
| 1782254100 | 5.85 | -0.23 | -3.78 | 5.8 | 6.275 | 5.75 | 1018289 |
| 1782167700 | 6.08 | -0.55 | -8.30 | 6.65 | 6.78 | 6.04 | 1353374 |
| 1781822100 | 6.63 | 0.05 | 0.76 | 6.72 | 6.82 | 6.38 | 2325610 |
| 1781735700 | 6.58 | 0.57 | 9.48 | 6.08 | 7.09 | 6.01 | 3337276 |
| 1781649300 | 6.01 | 0 | 0.00 | 5.985 | 6.1699 | 5.85 | 891809 |
| 1781562900 | 6.01 | 0.4 | 7.13 | 5.76 | 6.1199 | 5.67 | 1372810 |
| 1781303700 | 5.61 | -0.09 | -1.58 | 5.7 | 5.85 | 5.5599999 | 1009791 |
| 1781217300 | 5.7 | 0.19 | 3.45 | 5.57 | 5.7699999 | 5.47 | 1123125 |
| 1781130900 | 5.51 | -0.2 | -3.50 | 5.65 | 5.98 | 5.445 | 1244064 |
| 1781044500 | 5.71 | -0.25 | -4.19 | 6.01 | 6.22 | 5.5 | 1283188 |
| 1780958100 | 5.96 | 0.11 | 1.88 | 6.08 | 6.3099999 | 5.83 | 1219644 |
| 1780698900 | 5.85 | -0.84 | -12.56 | 6.57 | 6.57 | 5.815 | 1739393 |
| 1780612500 | 6.69 | 0.13 | 1.98 | 6.35 | 7.18 | 6.32 | 1717151 |
| 1780526100 | 6.5599999 | -0.29 | -4.23 | 6.88 | 7.0775 | 6.49 | 2471919 |
| 1780439700 | 6.85 | 1.02 | 17.40 | 5.8099999 | 6.89 | 5.7 | 3256411 |
| 1780353300 | 5.835 | 0.51 | 9.47 | 5.13 | 6.1575 | 5.1025 | 3412117 |
| 1780094100 | 5.33 | -0.54 | -9.20 | 5.48 | 5.755 | 5.08 | 5908409 |
| 1780007700 | 5.87 | -0.54 | -8.42 | 5.85 | 6.24 | 5.63 | 9285806 |
| 1779921300 | 6.41 | 0.03 | 0.47 | 6.34 | 6.46 | 5.94 | 3670451 |
| 1779834900 | 6.38 | -0.26 | -3.92 | 6.74 | 6.7899 | 6.235 | 2722513 |
| 1779489300 | 6.64 | -0.05 | -0.75 | 6.8 | 7.189999 | 6.61 | 2245580 |
| 1779402900 | 6.69 | 0.49 | 7.90 | 6.11 | 6.93 | 6.07 | 2465616 |
| 1779316500 | 6.2 | 0.22 | 3.68 | 6.07 | 6.4894 | 5.875 | 2239432 |
| 1779230100 | 5.98 | -0.3 | -4.78 | 6.16 | 6.5699 | 5.97 | 2102505 |
| 1779143700 | 6.28 | -0.44 | -6.55 | 6.82 | 6.9 | 5.8 | 4126230 |
| 1778884500 | 6.72 | -0.6 | -8.20 | 6.82 | 7.5 | 6.64 | 2257807 |
| 1778798100 | 7.32 | 0.17 | 2.38 | 7.16 | 7.86 | 6.92 | 2878541 |
| 1778711700 | 7.15 | 0.34 | 4.99 | 6.94 | 7.57 | 6.7201 | 2471537 |
| 1778625300 | 6.81 | -0.18 | -2.58 | 6.71 | 6.92 | 6.5001 | 1628544 |
| 1778538900 | 6.99 | -0.01 | -0.14 | 7.19 | 7.6256 | 6.78 | 3010651 |
| 1778279700 | 7 | 0.79 | 12.72 | 6.21 | 7.07 | 6.2 | 3799664 |
| 1778193300 | 6.21 | -0.76 | -10.90 | 6.86 | 7 | 6.2 | 1834704 |
| 1778106900 | 6.97 | 0.82 | 13.33 | 6.385 | 7.45 | 6.35 | 3389953 |
| 1778020500 | 6.15 | -0.13 | -2.07 | 6.36 | 6.6 | 6.0201 | 1143542 |
| 1777934100 | 6.28 | -0.02 | -0.32 | 6.26 | 6.45 | 6.01 | 1499504 |
| 1777674900 | 6.3 | -0.21 | -3.23 | 6.5199999 | 6.5599999 | 5.9412 | 2060093 |
| 1777588500 | 6.51 | 0.22 | 3.50 | 6.46 | 6.5885999 | 6.18 | 1290760 |
| 1777502100 | 6.29 | -0.01 | -0.16 | 6.36 | 6.72 | 6.13 | 1516288 |
| 1777415700 | 6.3 | -0.82 | -11.52 | 6.76 | 6.76 | 6.135 | 2632368 |
| 1777329300 | 7.12 | 0.58 | 8.87 | 6.95 | 7.3207 | 6.43 | 2722096 |
| 1777070100 | 6.54 | -0.36 | -5.22 | 6.96 | 6.97 | 6.1735 | 3228002 |
| 1776983700 | 6.9 | 0.99 | 16.75 | 5.95 | 6.92 | 5.85 | 3687959 |
| 1776897300 | 5.91 | -0.15 | -2.48 | 6.2 | 6.43 | 5.69 | 1698725 |
| 1776810900 | 6.0599999 | -0.13 | -2.10 | 6.2 | 6.41 | 5.95 | 3864456 |
| 1776724500 | 6.19 | 1.59 | 34.57 | 4.57 | 6.19 | 4.51 | 7085476 |
| 1776465300 | 4.6 | -0.1 | -2.13 | 4.8099999 | 4.835 | 4.575 | 1048248 |
| 1776378900 | 4.7 | -0.06 | -1.26 | 4.78 | 4.9 | 4.61 | 930576 |
| 1776292500 | 4.76 | -0.04 | -0.83 | 4.8 | 4.83 | 4.58 | 991162 |
| 1776206100 | 4.8 | -0.1 | -2.04 | 4.99 | 5.01 | 4.73 | 1108522 |
| 1776119700 | 4.9 | 0.56 | 12.90 | 4.34 | 4.91 | 4.34 | 1087509 |
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.
