Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.01694915254 | 2.95 | 3.49 | 2.7 | 60074 | 3.04462232 | CS |
| 4 | -3.38 | -53.6507936508 | 6.3 | 6.8075 | 2.5 | 115095 | 3.94708758 | CS |
| 12 | -2.17 | -42.6326129666 | 5.09 | 9.095 | 2.5 | 108795 | 5.72602913 | CS |
| 26 | -0.47 | -13.8643067847 | 3.39 | 9.095 | 2.5 | 74584 | 5.2542909 | CS |
| 52 | 2.0275 | 227.170868347 | 0.8925 | 9.095 | 0.251 | 2223611 | 2.36960842 | CS |
| 156 | 2.1001 | 256.140992804 | 0.8199 | 12.9 | 0.1812 | 2225154 | 1.42600718 | CS |
| 260 | 1.22 | 71.7647058824 | 1.7 | 12.9 | 0.175 | 1501902 | 1.48230141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 2.87 | -0.3 | -9.46 | 3.16 | 3.17 | 2.81 | 32510 |
| 1781822100 | 3.17 | 0.29 | 10.07 | 3 | 3.49 | 2.79 | 139725 |
| 1781735700 | 2.88 | 0.02 | 0.70 | 2.84 | 3.1299 | 2.84 | 36217 |
| 1781649300 | 2.86 | -0.08 | -2.72 | 2.95 | 3.0299999 | 2.7 | 31845 |
| 1781562900 | 2.94 | 0.04 | 1.38 | 3.07 | 3.2578 | 2.94 | 37008 |
| 1781303700 | 2.9 | -0.03 | -1.02 | 2.95 | 3.08 | 2.75 | 132788 |
| 1781217300 | 2.93 | 0.31 | 11.83 | 2.63 | 3.3899 | 2.63 | 122456 |
| 1781130900 | 2.62 | -0.05 | -1.87 | 2.58 | 2.83 | 2.55 | 110369 |
| 1781044500 | 2.67 | -0.33 | -11.00 | 3.0099999 | 3.31 | 2.5 | 173303 |
| 1780958100 | 3 | -0.5 | -14.29 | 3.52 | 3.63 | 3 | 248069 |
| 1780698900 | 3.5 | -0.49 | -12.28 | 4.0199999 | 4.03 | 3.45 | 125331 |
| 1780612500 | 3.99 | -0.29 | -6.67 | 4.38 | 4.4757 | 3.83 | 191548 |
| 1780526100 | 4.275 | -0.58 | -11.86 | 4.85 | 5.03 | 4.25 | 144689 |
| 1780439700 | 4.85 | -0.31 | -6.01 | 5.22 | 5.59 | 4.8099999 | 140111 |
| 1780353300 | 5.16 | -1.45 | -21.94 | 6.5199999 | 6.8075 | 5.13 | 162016 |
| 1780094100 | 6.61 | 0.26 | 4.09 | 6.42 | 6.74 | 5.9881 | 70694 |
| 1780007700 | 6.35 | 0.52 | 8.92 | 5.79 | 6.41 | 5.71 | 58564 |
| 1779921300 | 5.83 | -0.3 | -4.89 | 6.22 | 6.5599999 | 5.8 | 107553 |
| 1779834900 | 6.13 | -0.16 | -2.54 | 6.3 | 6.495 | 5.99 | 122000 |
| 1779489300 | 6.29 | -0.68 | -9.76 | 6.7 | 6.895 | 6.13 | 87827 |
| 1779402900 | 6.97 | 0.44 | 6.74 | 6.48 | 7.05 | 6.3099999 | 121025 |
| 1779316500 | 6.53 | 0.85 | 14.86 | 5.63 | 6.675 | 5.605 | 99481 |
| 1779230100 | 5.6849999 | 0.42 | 7.87 | 5.26 | 5.93 | 5.26 | 53071 |
| 1779143700 | 5.2699999 | 0.42 | 8.66 | 4.63 | 5.4 | 4.25 | 97169 |
| 1778884500 | 4.85 | -0.54 | -10.02 | 5.3 | 5.405 | 4.8099999 | 68305 |
| 1778798100 | 5.39 | 0.12 | 2.28 | 5.55 | 5.88 | 5.25 | 86085 |
| 1778711700 | 5.2699999 | -0.89 | -14.45 | 6.16 | 6.38 | 5.2699999 | 131735 |
| 1778625300 | 6.16 | -0.21 | -3.30 | 6.42 | 6.8899 | 6.16 | 60108 |
| 1778538900 | 6.37 | -0.58 | -8.35 | 6.95 | 7.2916 | 6.16 | 95540 |
| 1778279700 | 6.95 | -0.07 | -1.00 | 7.01 | 7.5 | 6.875 | 59335 |
| 1778193300 | 7.02 | -0.49 | -6.52 | 7.34 | 7.86 | 7.01 | 48098 |
| 1778106900 | 7.51 | 0.77 | 11.42 | 6.59 | 7.6075 | 6.59 | 97503 |
| 1778020500 | 6.74 | -0.68 | -9.16 | 7.34 | 7.65 | 6.51 | 79268 |
| 1777934100 | 7.42 | 0.6 | 8.80 | 7.14 | 7.6133 | 6.7 | 68802 |
| 1777674900 | 6.82 | -0.84 | -10.97 | 7.8 | 8.42 | 6.3099999 | 113515 |
| 1777588500 | 7.66 | 0.18 | 2.41 | 7.44 | 8.795 | 7.44 | 272579 |
| 1777502100 | 7.48 | 0.64 | 9.36 | 6.93 | 7.48 | 6.45 | 34106 |
| 1777415700 | 6.84 | -0.05 | -0.73 | 6.8 | 6.99 | 6.39 | 52948 |
| 1777329300 | 6.89 | 0.18 | 2.68 | 6.54 | 7.37 | 6.305 | 73932 |
| 1777070100 | 6.71 | 0.21 | 3.23 | 6.44 | 6.8 | 6.2699999 | 85907 |
| 1776983700 | 6.5 | 0.15 | 2.36 | 6.17 | 6.84 | 6.17 | 62899 |
| 1776897300 | 6.35 | 0.04 | 0.63 | 6.28 | 6.53 | 6.1424 | 53583 |
| 1776810900 | 6.3099999 | 0.21 | 3.44 | 6.2 | 6.555 | 5.95 | 103353 |
| 1776724500 | 6.1 | -0.44 | -6.73 | 6.38 | 6.91 | 5.55 | 179398 |
| 1776465300 | 6.54 | 0.53 | 8.82 | 6.01 | 7.6 | 5.9349999 | 355829 |
| 1776378900 | 6.01 | -3.05 | -33.66 | 8.85 | 8.93 | 4.99 | 550505 |
| 1776292500 | 9.06 | 0.48 | 5.59 | 8.5399999 | 9.095 | 7.99 | 308540 |
| 1776206100 | 8.58 | 1.37 | 19.00 | 7.06 | 8.7447 | 7.06 | 174163 |
| 1776119700 | 7.21 | 1.49 | 26.05 | 5.63 | 7.27 | 5.5599999 | 118420 |
| 1775860500 | 5.72 | 0.26 | 4.76 | 5.67 | 5.82 | 5.35 | 38024 |
| 1775774100 | 5.46 | 0.06 | 1.11 | 5.59 | 5.59 | 5.37 | 14105 |
| 1775687700 | 5.4 | -0.2 | -3.57 | 5.5 | 5.73 | 5.4 | 12235 |
| 1775601300 | 5.6 | 0.16 | 2.94 | 5.36 | 5.655 | 5.36 | 17573 |
| 1775514900 | 5.44 | -0.01 | -0.18 | 5.34 | 5.7699999 | 5.12 | 19514 |
| 1775169300 | 5.45 | 0.04 | 0.74 | 5.18 | 5.62 | 5.0599999 | 30557 |
| 1775082900 | 5.41 | 0.69 | 14.62 | 4.71 | 5.758298 | 4.71 | 41465 |
| 1774996500 | 4.72 | -0.63 | -11.78 | 5.09 | 5.34 | 4.4742 | 48000 |
| 1774910100 | 5.35 | -0.88 | -14.13 | 6 | 6.2 | 4.9281309 | 75374 |
| 1774650900 | 6.23 | -0.72 | -10.36 | 6.9 | 6.9 | 4.66 | 157673 |
| 1774564500 | 6.95 | 0.55 | 8.59 | 6.42 | 7 | 6.35 | 46335 |
| 1774478100 | 6.4 | -0.07 | -1.08 | 6.6918 | 6.6918 | 6.29 | 33634 |
| 1774391700 | 6.47 | 0.34 | 5.55 | 6.16 | 6.7 | 6.16 | 48580 |
| 1774305300 | 6.13 | 0.22 | 3.72 | 6.05 | 6.25 | 5.83 | 27971 |
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.
