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 | -3.3308 | -27.2569558101 | 12.22 | 12.335 | 8.75 | 5741389 | 10.04840168 | CS |
| 4 | -4.0908 | -31.5161787365 | 12.98 | 22.2 | 8.75 | 14099927 | 15.58567452 | CS |
| 12 | 4.6592 | 110.146572104 | 4.23 | 22.2 | 3.11 | 6553261 | 12.41331502 | CS |
| 26 | -0.4208 | -4.51987110634 | 9.31 | 22.2 | 3.11 | 4544129 | 11.19695716 | CS |
| 52 | 7.5792 | 578.564885496 | 1.31 | 22.2 | 0.4426 | 5262089 | 5.62019626 | CS |
| 156 | 8.5835 | 2807.81812234 | 0.3057 | 22.2 | 0.23 | 4064374 | 3.21144534 | CS |
| 260 | -1.9608 | -18.0718894009 | 10.85 | 22.2 | 0.23 | 2938468 | 3.2525523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 8.76 | -1.59 | -15.36 | 9.53 | 9.53 | 8.63 | 2730457 |
| 1781822100 | 10.35 | 0.29 | 2.88 | 10.22 | 10.8 | 9.46 | 4312946 |
| 1781735700 | 10.06 | 0.75 | 8.06 | 10.72 | 10.85 | 9.5 | 7866194 |
| 1781649300 | 9.31 | -0.92 | -8.99 | 10.07 | 10.08 | 9.23 | 3642181 |
| 1781562900 | 10.23 | -1.72 | -14.39 | 12.22 | 12.335 | 10.11 | 7144233 |
| 1781303700 | 11.95 | -4.35 | -26.69 | 13.95 | 14.41 | 11.545 | 10867932 |
| 1781217300 | 16.3 | 4.96 | 43.74 | 11.68 | 17.49 | 11.15 | 21775919 |
| 1781130900 | 11.34 | -1.35 | -10.64 | 12.51 | 13.2756 | 10.36 | 5439606 |
| 1781044500 | 12.69 | 0.47 | 3.85 | 12.65 | 13.85 | 11.85 | 5626331 |
| 1780958100 | 12.22 | -2.69 | -18.04 | 16.375599 | 16.375599 | 11.8 | 6553758 |
| 1780698900 | 14.91 | -0.88 | -5.57 | 16.8981 | 17.69 | 14.11 | 8004323 |
| 1780612500 | 15.79 | 2.67 | 20.35 | 13.41 | 17.18 | 13.02 | 8630517 |
| 1780526100 | 13.12 | -0.96 | -6.82 | 13.035 | 14.6 | 12.5 | 3930840 |
| 1780439700 | 14.08 | -2.63 | -15.74 | 16.96 | 16.96 | 14.02 | 5007548 |
| 1780353300 | 16.71 | -0.14 | -0.83 | 16.78 | 18.48 | 16.40005 | 5539896 |
| 1780094100 | 16.85 | -2.55 | -13.14 | 19.205 | 19.25 | 16 | 7120582 |
| 1780007700 | 19.4 | -0.1 | -0.51 | 16.91 | 20.5099 | 16.25 | 14744640 |
| 1779921300 | 19.5 | 4.02 | 25.97 | 19.55 | 22.2 | 17.47 | 43645782 |
| 1779834900 | 15.48 | 8.1 | 109.76 | 12.98 | 16.28 | 11.86 | 83945452 |
| 1779489300 | 7.38 | -0.17 | -2.25 | 7.4 | 7.93 | 7.02 | 2781637 |
| 1779402900 | 7.55 | 1.33 | 21.38 | 6.01 | 7.64 | 5.9 | 3896506 |
| 1779316500 | 6.22 | 0.41 | 7.06 | 5.72 | 6.41 | 5.46 | 1941153 |
| 1779230100 | 5.8099999 | -0.32 | -5.22 | 6.0599999 | 6.3 | 5.55 | 1895637 |
| 1779143700 | 6.13 | 0.68 | 12.48 | 5.82 | 6.19 | 5.48 | 2618586 |
| 1778884500 | 5.45 | -0.11 | -1.98 | 5.4 | 5.69 | 5.21 | 2100969 |
| 1778798100 | 5.5599999 | -0.32 | -5.44 | 5.73 | 6.42 | 5.42 | 2640958 |
| 1778711700 | 5.88 | 0.54 | 10.11 | 5.51 | 6.2 | 5.12 | 2330983 |
| 1778625300 | 5.34 | -0.28 | -4.98 | 5.9 | 6 | 5.04 | 2362539 |
| 1778538900 | 5.62 | 0.16 | 2.93 | 5.89 | 7.3 | 5.5199999 | 9326323 |
| 1778279700 | 5.46 | 1.05 | 23.81 | 4.48 | 5.57 | 4.46 | 4475925 |
| 1778193300 | 4.41 | -0.39 | -8.13 | 4.57 | 4.75 | 4.3801 | 844229 |
| 1778106900 | 4.8 | 0.06 | 1.27 | 4.68 | 4.97 | 4.41 | 1503093 |
| 1778020500 | 4.74 | 0.23 | 5.10 | 4.83 | 4.9202 | 4.4 | 1230590 |
| 1777934100 | 4.51 | -0.06 | -1.31 | 4.51 | 4.7481 | 4.18 | 1242011 |
| 1777674900 | 4.57 | -0.07 | -1.51 | 4.69 | 4.7 | 4.39 | 538988 |
| 1777588500 | 4.64 | 0.26 | 5.94 | 4.41 | 4.85 | 4.3 | 803672 |
| 1777502100 | 4.38 | -0.74 | -14.45 | 5.45 | 5.45 | 4.0918 | 2399993 |
| 1777415700 | 5.12 | -1.16 | -18.47 | 6 | 6.01 | 5.0599999 | 1460233 |
| 1777329300 | 6.28 | 0.62 | 10.95 | 5.65 | 6.78 | 5.48 | 2172125 |
| 1777070100 | 5.66 | 0.02 | 0.35 | 5.57 | 5.79 | 5.39 | 814855 |
| 1776983700 | 5.64 | 0.09 | 1.62 | 6.74 | 6.74 | 5.32 | 2818522 |
| 1776897300 | 5.55 | -0.13 | -2.29 | 5.82 | 6.151 | 5.25 | 1778849 |
| 1776810900 | 5.68 | -0.74 | -11.53 | 6.55 | 6.93 | 5.61 | 2052392 |
| 1776724500 | 6.42 | -1.08 | -14.40 | 7.17 | 7.47 | 6.17 | 2727066 |
| 1776465300 | 7.5 | -0.13 | -1.70 | 8.01 | 8.4 | 7.05 | 3733370 |
| 1776378900 | 7.63 | 0.72 | 10.42 | 6.43 | 8.4499 | 5.8099999 | 7388377 |
| 1776292500 | 6.91 | 1.95 | 39.31 | 5.42 | 7.47 | 5.42 | 15681001 |
| 1776206100 | 4.96 | 0.04 | 0.81 | 5.15 | 5.9499 | 4.51 | 8808403 |
| 1776119700 | 4.92 | 1.44 | 41.38 | 3.65 | 5.17 | 3.65 | 12730009 |
| 1775860500 | 3.48 | 0.1 | 2.96 | 3.4 | 4.07 | 3.4 | 2044585 |
| 1775774100 | 3.38 | -0.26 | -7.14 | 3.55 | 3.56 | 3.36 | 443985 |
| 1775687700 | 3.64 | 0.41 | 12.69 | 3.48 | 3.73 | 3.24 | 1227806 |
| 1775601300 | 3.23 | -0.28 | -7.98 | 3.34 | 3.385 | 3.11 | 1082334 |
| 1775514900 | 3.51 | 0.23 | 7.01 | 3.3 | 4.15 | 3.27 | 3162455 |
| 1775169300 | 3.2799999 | -0.45 | -12.06 | 3.62 | 3.62 | 3.16 | 1734602 |
| 1775082900 | 3.73 | 0.05 | 1.36 | 3.68 | 3.9099 | 3.55 | 482735 |
| 1774996500 | 3.68 | -0.09 | -2.39 | 3.75 | 3.8799 | 3.46 | 590809 |
| 1774910100 | 3.77 | -0.11 | -2.84 | 4.23 | 4.69 | 3.38 | 1990782 |
| 1774650900 | 3.88 | -0.15 | -3.72 | 4.03 | 4.105 | 3.7 | 486164 |
| 1774564500 | 4.03 | -0.23 | -5.40 | 4.17 | 4.36 | 3.939 | 721028 |
| 1774478100 | 4.26 | -0.17 | -3.84 | 4.58 | 5.15 | 4.25 | 2191599 |
| 1774391700 | 4.43 | 0.21 | 4.98 | 4.19 | 5.17 | 4.12 | 1614506 |
| 1774305300 | 4.22 | -0.06 | -1.40 | 4.22 | 4.349 | 4.0599999 | 356518 |
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.
