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 | -0.09 | -1.55440414508 | 5.79 | 6.21 | 5.23 | 1120172 | 5.84715706 | CS |
| 4 | -0.78 | -12.037037037 | 6.48 | 7.0929 | 5.23 | 910042 | 5.87818049 | CS |
| 12 | -4.21 | -42.4823410696 | 9.91 | 10.58 | 5.23 | 827693 | 7.45532898 | CS |
| 26 | -9.24 | -61.8473895582 | 14.94 | 21.8 | 5.23 | 921841 | 10.91083593 | CS |
| 52 | -29.04 | -83.5924006908 | 34.74 | 50.4 | 5.23 | 897854 | 20.29650422 | CS |
| 156 | -10.28 | -64.3304130163 | 15.98 | 50.4 | 5.23 | 497108 | 21.22744744 | CS |
| 260 | -10.28 | -64.3304130163 | 15.98 | 50.4 | 5.23 | 497108 | 21.22744744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.59 | -0.2 | -3.45 | 5.85 | 5.86 | 5.3414 | 1202731 |
| 1783636500 | 5.79 | -0.34 | -5.55 | 6.19 | 6.2 | 5.705 | 784793 |
| 1783550100 | 6.13 | 0.23 | 3.90 | 5.73 | 6.21 | 5.66 | 1053650 |
| 1783463700 | 5.9 | 0.3 | 5.36 | 5.61 | 6.065 | 5.495 | 1332960 |
| 1783377300 | 5.6 | -0.29 | -4.92 | 5.79 | 5.85 | 5.23 | 1309283 |
| 1783031700 | 5.89 | 0.1 | 1.73 | 5.79 | 6.055 | 5.76 | 1028489 |
| 1782945300 | 5.79 | 0.11 | 1.94 | 5.6 | 5.98 | 5.57 | 526523 |
| 1782858900 | 5.68 | -0.08 | -1.39 | 5.75 | 5.84 | 5.45 | 1183923 |
| 1782772500 | 5.76 | -0.06 | -1.03 | 5.8 | 5.85 | 5.5199999 | 594273 |
| 1782513300 | 5.82 | 0.31 | 5.63 | 5.46 | 5.84 | 5.45 | 1860876 |
| 1782426900 | 5.51 | -0.07 | -1.25 | 5.63 | 5.72 | 5.23 | 1067840 |
| 1782340500 | 5.58 | -0.17 | -2.96 | 5.94 | 6.1827 | 5.5599999 | 773364 |
| 1782254100 | 5.75 | -0.07 | -1.20 | 5.79 | 5.93 | 5.73 | 727510 |
| 1782167700 | 5.82 | -0.33 | -5.37 | 6.1 | 6.18 | 5.74 | 1333950 |
| 1781822100 | 6.15 | -0.19 | -3.00 | 6.38 | 6.55 | 5.84 | 1125271 |
| 1781735700 | 6.34 | -0.18 | -2.76 | 6.6 | 6.82 | 6.29 | 688897 |
| 1781649300 | 6.5199999 | -0.11 | -1.66 | 6.59 | 6.7 | 6.45 | 239672 |
| 1781562900 | 6.63 | -0.14 | -2.07 | 6.95 | 7.0929 | 6.61 | 465799 |
| 1781303700 | 6.77 | 0.27 | 4.15 | 6.48 | 6.865 | 6.48 | 283679 |
| 1781217300 | 6.5 | -0.08 | -1.22 | 6.59 | 6.71 | 6.285 | 973018 |
| 1781130900 | 6.58 | -0.21 | -3.09 | 6.72 | 6.905 | 6.58 | 337750 |
| 1781044500 | 6.79 | 0.07 | 1.04 | 6.78 | 7.02 | 6.5215 | 374628 |
| 1780958100 | 6.72 | -0.29 | -4.14 | 7.09 | 7.15 | 6.7 | 302675 |
| 1780698900 | 7.01 | -0.19 | -2.64 | 7.19 | 7.36 | 6.92 | 482941 |
| 1780612500 | 7.2 | 0.19 | 2.71 | 7.03 | 7.31 | 7.03 | 367912 |
| 1780526100 | 7.01 | -0.12 | -1.68 | 7 | 7.18 | 6.96 | 511331 |
| 1780439700 | 7.13 | -0.31 | -4.17 | 7.35 | 7.3929 | 6.85 | 627254 |
| 1780353300 | 7.44 | -0.34 | -4.37 | 7.9 | 7.99 | 7.44 | 976032 |
| 1780094100 | 7.78 | -0.21 | -2.63 | 8.21 | 8.49 | 7.75 | 1018394 |
| 1780007700 | 7.99 | 0.26 | 3.36 | 7.87 | 8.0399999 | 7.62 | 711918 |
| 1779921300 | 7.73 | -0.02 | -0.26 | 7.77 | 8.1199999 | 7.48 | 1002165 |
| 1779834900 | 7.75 | 0.2 | 2.65 | 7.62 | 7.91 | 7.56 | 709809 |
| 1779489300 | 7.55 | 0.03 | 0.40 | 7.52 | 7.7 | 7.395 | 566741 |
| 1779402900 | 7.52 | 0.32 | 4.44 | 7.1 | 7.79 | 7.03 | 630772 |
| 1779316500 | 7.2 | 0.55 | 8.27 | 6.72 | 7.29 | 6.66 | 1143800 |
| 1779230100 | 6.65 | -0.25 | -3.62 | 6.83 | 6.99 | 6.61 | 711491 |
| 1779143700 | 6.9 | -0.44 | -5.99 | 7.32 | 7.4 | 6.75 | 878540 |
| 1778884500 | 7.34 | 0.05 | 0.69 | 7.18 | 7.42 | 6.86 | 994350 |
| 1778798100 | 7.29 | -0.76 | -9.44 | 8 | 8.1 | 7.27 | 998604 |
| 1778711700 | 8.05 | 0.14 | 1.77 | 7.92 | 8.13 | 7.495 | 1076412 |
| 1778625300 | 7.91 | -2.08 | -20.82 | 7.68 | 8.32 | 6.83 | 2343715 |
| 1778538900 | 9.99 | -0.07 | -0.70 | 10.08 | 10.58 | 9.86 | 740199 |
| 1778279700 | 10.06 | 0.34 | 3.50 | 9.81 | 10.1 | 9.6 | 640173 |
| 1778193300 | 9.72 | 0.04 | 0.41 | 9.63 | 9.76 | 9.36 | 561090 |
| 1778106900 | 9.68 | 0.61 | 6.73 | 9.25 | 9.78 | 8.92 | 1140944 |
| 1778020500 | 9.07 | -0.21 | -2.26 | 9.34 | 9.48 | 9.03 | 676346 |
| 1777934100 | 9.28 | 0.4 | 4.50 | 8.89 | 9.525 | 8.89 | 1192173 |
| 1777674900 | 8.88 | -0.1 | -1.11 | 8.95 | 9.1199999 | 8.74 | 852331 |
| 1777588500 | 8.98 | -0.07 | -0.77 | 9.05 | 9.395 | 8.93 | 844199 |
| 1777502100 | 9.05 | -0.24 | -2.58 | 9.2899999 | 9.34 | 8.97 | 587683 |
| 1777415700 | 9.2899999 | -0.47 | -4.82 | 9.68 | 9.96 | 9.19 | 849268 |
| 1777329300 | 9.76 | 0.38 | 4.05 | 9.4 | 9.7899999 | 9.34 | 816063 |
| 1777070100 | 9.38 | 0.23 | 2.51 | 9.17 | 9.48 | 8.95 | 656061 |
| 1776983700 | 9.15 | -0.84 | -8.41 | 9.94 | 9.94 | 9.02 | 950158 |
| 1776897300 | 9.99 | 0.12 | 1.22 | 10.01 | 10.38 | 9.86 | 947382 |
| 1776810900 | 9.8699999 | -0.26 | -2.57 | 10.12 | 10.39 | 9.815 | 488981 |
| 1776724500 | 10.13 | -0.05 | -0.49 | 10.11 | 10.15 | 9.56 | 535191 |
| 1776465300 | 10.18 | 0.54 | 5.60 | 9.91 | 10.2 | 9.72 | 567386 |
| 1776378900 | 9.64 | 0.06 | 0.63 | 9.57 | 9.88 | 9.0399999 | 1136031 |
| 1776292500 | 9.58 | -0.32 | -3.23 | 9.82 | 10.21 | 9.46 | 958405 |
| 1776206100 | 9.9 | 0.27 | 2.80 | 9.74 | 10.15 | 9.705 | 790424 |
| 1776119700 | 9.63 | 0.56 | 6.17 | 9.07 | 9.8 | 9.0101 | 577870 |
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.
