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 | -1.02 | -14.4680851064 | 7.05 | 8.5 | 5.3525 | 43414 | 6.45189943 | CS |
| 4 | -0.84 | -12.2270742358 | 6.87 | 8.5 | 5.3525 | 14198 | 6.51253869 | CS |
| 12 | 0.45 | 8.06451612903 | 5.58 | 9.5 | 5.34 | 14247 | 6.94260632 | CS |
| 26 | -0.37 | -5.78125 | 6.4 | 9.5 | 3.56 | 29596 | 5.72388863 | CS |
| 52 | -1.47 | -19.6 | 7.5 | 16.4 | 3.5 | 90981 | 7.04514444 | CS |
| 156 | -30.43 | -83.4613274822 | 36.46 | 36.46 | 2.73 | 42249 | 6.25455176 | CS |
| 260 | -30.43 | -83.4613274822 | 36.46 | 36.46 | 2.73 | 25302 | 6.25455176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 5.96 | -0.29 | -4.64 | 6 | 6.1801 | 5.79 | 4015 |
| 1781130900 | 6.25 | -0.29 | -4.43 | 6.53 | 6.53 | 5.74 | 10037 |
| 1781044500 | 6.54 | 0.47 | 7.74 | 7.97 | 8.5 | 5.3525 | 164518 |
| 1780958100 | 6.07 | -0.78 | -11.39 | 7.1 | 7.51 | 6.07 | 33102 |
| 1780698900 | 6.85 | -0.26 | -3.66 | 7.05 | 7.05 | 6.2 | 5398 |
| 1780612500 | 7.11 | 0.31 | 4.56 | 6.72 | 7.16 | 6.5 | 2085 |
| 1780526100 | 6.8 | -0.2 | -2.86 | 6.87 | 7.15 | 6.5 | 3447 |
| 1780439700 | 7 | 0.08 | 1.16 | 6.92 | 7 | 6.69 | 2402 |
| 1780353300 | 6.92 | -0.18 | -2.54 | 8.01 | 8.22 | 6.5 | 10653 |
| 1780094100 | 7.1 | 0.53 | 8.07 | 7.08 | 7.36 | 6.84 | 11579 |
| 1780007700 | 6.57 | -0.53 | -7.46 | 7 | 7.1 | 6.57 | 1848 |
| 1779921300 | 7.1 | 0.78 | 12.34 | 6.41 | 7.1 | 6.355 | 2171 |
| 1779834900 | 6.32 | 0.32 | 5.33 | 6 | 6.39 | 5.72 | 2911 |
| 1779489300 | 6 | -0.3 | -4.76 | 6.04 | 6.35 | 6 | 2469 |
| 1779402900 | 6.3000999 | 0 | 0.00 | 6.2 | 6.3000999 | 6.2 | 551 |
| 1779316500 | 6.3000999 | -0.3 | -4.54 | 6.17 | 6.45 | 6.17 | 2487 |
| 1779230100 | 6.6 | 0.1 | 1.54 | 6.55 | 6.67 | 6.55 | 1581 |
| 1779143700 | 6.5 | 0.08 | 1.25 | 6.48 | 7.095 | 6.42 | 4389 |
| 1778884500 | 6.42 | -0.39 | -5.73 | 6.87 | 7.07 | 6.3 | 4116 |
| 1778798100 | 6.81 | -0.08 | -1.16 | 6.92 | 7.222 | 6.8 | 4919 |
| 1778711700 | 6.89 | -0.52 | -7.02 | 7.33 | 7.5 | 6.89 | 5049 |
| 1778625300 | 7.41 | 0.46 | 6.54 | 6.82 | 7.9999 | 6.7 | 23035 |
| 1778538900 | 6.955 | -0.61 | -8.06 | 7.52 | 7.6 | 6.71 | 13179 |
| 1778279700 | 7.565 | 0.92 | 13.76 | 6.65 | 8.49 | 6.65 | 33731 |
| 1778193300 | 6.65 | -1.6 | -19.39 | 8.2 | 8.2 | 6.2 | 19874 |
| 1778106900 | 8.25 | -0.66 | -7.41 | 8.44 | 9 | 8.18 | 19863 |
| 1778020500 | 8.91 | 0.38 | 4.45 | 8.71 | 9.5 | 8.4 | 57709 |
| 1777934100 | 8.53 | -0.25 | -2.85 | 8.17 | 9.05 | 8.17 | 35281 |
| 1777674900 | 8.78 | 0.14 | 1.62 | 8.6 | 8.99 | 7.85 | 24401 |
| 1777588500 | 8.64 | 0.75 | 9.51 | 8.98 | 8.98 | 7.5637 | 29602 |
| 1777502100 | 7.89 | 1.48 | 23.09 | 7.03 | 8 | 6.05 | 27955 |
| 1777415700 | 6.4101 | 0.31 | 5.08 | 6.11 | 8.6 | 5.5 | 69289 |
| 1777329300 | 6.1 | 0.08 | 1.33 | 6.3 | 6.6 | 6 | 2341 |
| 1777070100 | 6.0199999 | 0.02 | 0.33 | 6.01 | 6.79 | 6.01 | 3405 |
| 1776983700 | 6 | -0.14 | -2.28 | 5.99 | 6.04 | 5.99 | 2021 |
| 1776897300 | 6.14 | 0.16 | 2.68 | 5.83 | 6.15 | 5.83 | 5748 |
| 1776810900 | 5.98 | -0.17 | -2.76 | 5.9 | 5.98 | 5.73 | 1192 |
| 1776724500 | 6.15 | 0.03 | 0.49 | 5.68 | 6.15 | 5.68 | 1522 |
| 1776465300 | 6.12 | 0.14 | 2.34 | 6.18 | 6.18 | 5.34 | 71636 |
| 1776378900 | 5.98 | 0.23 | 4.00 | 5.51 | 5.98 | 5.51 | 1827 |
| 1776292500 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 180 |
| 1776206100 | 5.75 | 0.05 | 0.88 | 5.8 | 5.8 | 5.69 | 3579 |
| 1776119700 | 5.7 | -0.01 | -0.18 | 5.68 | 5.7 | 5.68 | 403 |
| 1775860500 | 5.71 | -0.05 | -0.87 | 5.71 | 6.1 | 5.71 | 634 |
| 1775774100 | 5.76 | -0.14 | -2.37 | 6.09 | 6.09 | 5.6 | 6120 |
| 1775687700 | 5.9 | 0.02 | 0.41 | 5.88 | 5.9 | 5.88 | 1955 |
| 1775601300 | 5.8762 | 0.07 | 1.16 | 5.64 | 5.925 | 5.64 | 7422 |
| 1775514900 | 5.809 | 0.01 | 0.16 | 5.76 | 6.2 | 5.76 | 68337 |
| 1775169300 | 5.8 | -0.3 | -4.92 | 6.1 | 6.13 | 5.8 | 1280 |
| 1775082900 | 6.1 | 0.17 | 2.87 | 5.9 | 6.1 | 5.78 | 2112 |
| 1774996500 | 5.93 | 0.01 | 0.17 | 6.29 | 6.55 | 5.93 | 4226 |
| 1774910100 | 5.92 | -0.36 | -5.73 | 6.57 | 6.57 | 5.92 | 622 |
| 1774650900 | 6.28 | 0.47 | 8.09 | 5.7699999 | 6.28 | 5.71 | 2391 |
| 1774564500 | 5.8099999 | -0.03 | -0.51 | 5.8099999 | 5.8099999 | 5.8099999 | 802 |
| 1774478100 | 5.84 | 0.19 | 3.36 | 5.65 | 5.84 | 5.65 | 891 |
| 1774391700 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 575 |
| 1774305300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1174 |
| 1774046100 | 5.65 | -0.22 | -3.75 | 5.58 | 5.65 | 5.55 | 233 |
| 1773959700 | 5.87 | 0.1 | 1.66 | 5.9 | 5.9 | 5.87 | 1568 |
| 1773873300 | 5.774 | 0.02 | 0.42 | 5.72 | 5.774 | 5.72 | 716 |
| 1773786900 | 5.75 | 0.13 | 2.31 | 5.65 | 5.75 | 5.65 | 1571 |
| 1773700500 | 5.62 | -0.03 | -0.53 | 5.8 | 5.8 | 5.62 | 1588 |
| 1773441300 | 5.65 | -0.13 | -2.25 | 5.8 | 5.8 | 5.53 | 4633 |
| 1773354900 | 5.78 | -0.07 | -1.20 | 5.79 | 6 | 5.76 | 3662 |
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.
