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 | -0.405 | -7.2710951526 | 5.57 | 5.92 | 4.85 | 40191 | 5.13690246 | CS |
| 4 | -1.095 | -17.4920127796 | 6.26 | 6.89 | 4.36 | 80365 | 5.92864276 | CS |
| 12 | 0.695 | 15.548098434 | 4.47 | 7.19 | 4.36 | 79874 | 5.97064521 | CS |
| 26 | 1.065 | 25.9756097561 | 4.1 | 7.19 | 3.8 | 76862 | 5.40729929 | CS |
| 52 | 4.385 | 562.179487179 | 0.78 | 7.19 | 0.4296 | 239113 | 1.94925404 | CS |
| 156 | 3.485 | 207.44047619 | 1.68 | 7.19 | 0.4296 | 345974 | 1.37405386 | CS |
| 260 | 2.245 | 76.8835616438 | 2.92 | 7.19 | 0.4296 | 383070 | 1.29114079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 5.22 | 0.28 | 5.67 | 4.95 | 5.3099999 | 4.95 | 34348 |
| 1783550100 | 4.94 | -0.21 | -4.08 | 5.13 | 5.4 | 4.85 | 67606 |
| 1783463700 | 5.15 | -0.3 | -5.50 | 5.46 | 5.635 | 5.075 | 26518 |
| 1783377300 | 5.45 | -0.21 | -3.71 | 5.57 | 5.92 | 5.45 | 32291 |
| 1783031700 | 5.66 | -0.25 | -4.23 | 5.9 | 6.08 | 5.38 | 111495 |
| 1782945300 | 5.91 | -0.49 | -7.66 | 6.39 | 6.44 | 5.85 | 33182 |
| 1782858900 | 6.4 | -0.24 | -3.61 | 6.61 | 6.79 | 6.2301 | 95702 |
| 1782772500 | 6.64 | 0.44 | 7.10 | 6.2 | 6.89 | 6.18 | 214962 |
| 1782513300 | 6.2 | 0.73 | 13.35 | 5.41 | 6.26 | 5.41 | 159572 |
| 1782426900 | 5.47 | 0.13 | 2.43 | 5.33 | 5.55 | 5.29 | 98705 |
| 1782340500 | 5.34 | -0.74 | -12.17 | 5.26 | 5.69 | 4.36 | 234126 |
| 1782254100 | 6.08 | -0.02 | -0.33 | 6.01 | 6.195 | 6 | 30566 |
| 1782167700 | 6.1 | -0.11 | -1.77 | 6.25 | 6.32 | 6.0201 | 25440 |
| 1781822100 | 6.21 | -0.14 | -2.20 | 6.34 | 6.385 | 6.0909 | 35547 |
| 1781735700 | 6.35 | 0.07 | 1.11 | 6.26 | 6.48 | 6.155 | 62039 |
| 1781649300 | 6.28 | 0.24 | 3.97 | 6.0599999 | 6.5 | 5.975 | 99555 |
| 1781562900 | 6.04 | -0.22 | -3.51 | 6.4 | 6.48 | 5.98 | 39219 |
| 1781303700 | 6.26 | -0.02 | -0.32 | 6.26 | 6.5 | 6.1203 | 45692 |
| 1781217300 | 6.28 | 0 | 0.00 | 6.37 | 6.6 | 6.0001 | 36680 |
| 1781130900 | 6.28 | 0.14 | 2.28 | 6.18 | 6.4499 | 6.1 | 23004 |
| 1781044500 | 6.14 | -0.28 | -4.29 | 6.44 | 6.48 | 6.0599999 | 65199 |
| 1780958100 | 6.415 | 0.4 | 6.56 | 6.16 | 6.595 | 6.16 | 48727 |
| 1780698900 | 6.0199999 | -0.43 | -6.67 | 6.48 | 7.005 | 5.97 | 37516 |
| 1780612500 | 6.45 | 0.18 | 2.87 | 6.28 | 6.75 | 6.28 | 110290 |
| 1780526100 | 6.2699999 | -0.43 | -6.42 | 6.68 | 6.69 | 6 | 135808 |
| 1780439700 | 6.7 | 0.03 | 0.45 | 6.67 | 6.755 | 6.46 | 31773 |
| 1780353300 | 6.67 | 0.05 | 0.76 | 6.62 | 6.76 | 6.24 | 75443 |
| 1780094100 | 6.62 | 0.02 | 0.30 | 6.64 | 6.72 | 6.42 | 68708 |
| 1780007700 | 6.6 | -0.32 | -4.62 | 7.06 | 7.06 | 6.21 | 184070 |
| 1779921300 | 6.92 | -0.1 | -1.42 | 7.02 | 7.1225 | 6.83 | 77737 |
| 1779834900 | 7.02 | 0.08 | 1.15 | 7.02 | 7.19 | 6.7301 | 135217 |
| 1779489300 | 6.94 | 0.48 | 7.43 | 6.5 | 7.08 | 6.3949999 | 253090 |
| 1779402900 | 6.46 | 0.14 | 2.22 | 6.23 | 6.87 | 6.2 | 87476 |
| 1779316500 | 6.32 | -0.19 | -2.92 | 6.51 | 6.66 | 6.155 | 37649 |
| 1779230100 | 6.51 | 0.29 | 4.66 | 6.21 | 6.575 | 5.9762 | 110078 |
| 1779143700 | 6.22 | 0.94 | 17.80 | 5.22 | 6.25 | 5.0199999 | 154339 |
| 1778884500 | 5.28 | -0.16 | -2.94 | 5.4 | 5.44 | 5.13 | 49425 |
| 1778798100 | 5.44 | -0.09 | -1.63 | 5.53 | 5.74 | 5.41 | 40999 |
| 1778711700 | 5.53 | 0.47 | 9.29 | 4.99 | 5.68 | 4.99 | 90740 |
| 1778625300 | 5.0599999 | 0.02 | 0.40 | 5.04 | 5.37 | 5 | 36859 |
| 1778538900 | 5.04 | -0.23 | -4.36 | 5.26 | 5.4 | 4.9701 | 45435 |
| 1778279700 | 5.2699999 | -0.12 | -2.23 | 5.39 | 5.485 | 5.2699999 | 5275 |
| 1778193300 | 5.39 | 0.12 | 2.28 | 5.28 | 5.48 | 5.0622 | 60536 |
| 1778106900 | 5.2699999 | -0.13 | -2.41 | 5.33 | 5.54 | 5.26 | 36155 |
| 1778020500 | 5.4 | 0.22 | 4.25 | 5.17 | 5.49 | 5.15 | 24819 |
| 1777934100 | 5.18 | -0.2 | -3.72 | 5.29 | 5.3099999 | 5.015 | 39586 |
| 1777674900 | 5.38 | 0.03 | 0.56 | 5.4 | 5.7 | 5.295 | 53486 |
| 1777588500 | 5.35 | 0.22 | 4.29 | 5.13 | 5.47 | 5.0199999 | 113868 |
| 1777502100 | 5.13 | -0.11 | -2.10 | 5.23 | 5.73 | 5.0101 | 101500 |
| 1777415700 | 5.24 | -0.6 | -10.27 | 5.7 | 5.8564999 | 5.24 | 48641 |
| 1777329300 | 5.84 | 0.76 | 14.96 | 5.09 | 5.885 | 5.0201 | 309832 |
| 1777070100 | 5.08 | 0.05 | 0.99 | 5.01 | 5.35 | 4.91 | 60518 |
| 1776983700 | 5.03 | -0.02 | -0.40 | 5 | 5.1 | 4.8099999 | 59410 |
| 1776897300 | 5.05 | 0.11 | 2.23 | 4.94 | 5.285 | 4.78 | 71881 |
| 1776810900 | 4.94 | 0.13 | 2.70 | 4.82 | 5.14 | 4.765 | 67875 |
| 1776724500 | 4.8099999 | 0.37 | 8.33 | 4.36 | 4.9 | 4.36 | 87363 |
| 1776465300 | 4.44 | 0.06 | 1.37 | 4.47 | 4.545 | 4.39 | 29221 |
| 1776378900 | 4.38 | 0.04 | 0.92 | 4.36 | 4.49 | 4.3078 | 21371 |
| 1776292500 | 4.34 | 0.03 | 0.70 | 4.45 | 4.485 | 4.23 | 119040 |
| 1776206100 | 4.3099999 | -0.27 | -5.90 | 4.62 | 4.85 | 4.245 | 296409 |
| 1776119700 | 4.58 | -0.04 | -0.87 | 4.5599999 | 4.7 | 4.54 | 19864 |
| 1775860500 | 4.62 | -0.06 | -1.28 | 4.68 | 4.82 | 4.6 | 36068 |
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.
