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 | 0.1 | 2.15053763441 | 4.65 | 5.005 | 4.28 | 4008455 | 4.64845924 | CS |
| 4 | -0.97 | -16.958041958 | 5.72 | 5.96 | 4.28 | 3454320 | 4.99834651 | CS |
| 12 | -0.15 | -3.0612244898 | 4.9 | 6.525 | 4.28 | 4144538 | 5.58152547 | CS |
| 26 | -0.66 | -12.1996303142 | 5.41 | 8.18 | 4.15 | 4683201 | 5.76487872 | CS |
| 52 | 2.51 | 112.053571429 | 2.24 | 12.58 | 2.2 | 5433763 | 6.36618917 | CS |
| 156 | -0.28 | -5.56660039761 | 5.03 | 12.58 | 1.27 | 2011985 | 6.01433228 | CS |
| 260 | -3.15 | -39.8734177215 | 7.9 | 12.58 | 1.27 | 1849638 | 6.01279402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.74 | -0.09 | -1.76 | 4.92 | 5 | 4.625 | 2207731 |
| 1782945300 | 4.825 | 0 | 0.10 | 4.8 | 5.005 | 4.765 | 2369545 |
| 1782858900 | 4.82 | 0.25 | 5.47 | 4.6 | 4.985 | 4.59 | 4105261 |
| 1782772500 | 4.57 | 0.02 | 0.44 | 4.48 | 4.59 | 4.28 | 3421609 |
| 1782513300 | 4.55 | -0.05 | -1.09 | 4.5 | 4.65 | 4.47 | 7248466 |
| 1782426900 | 4.6 | -0.02 | -0.43 | 4.65 | 4.74 | 4.45 | 2897396 |
| 1782340500 | 4.62 | -0.29 | -5.91 | 4.83 | 4.89 | 4.53 | 3658443 |
| 1782254100 | 4.91 | -0.29 | -5.58 | 4.93 | 5.13 | 4.875 | 3118634 |
| 1782167700 | 5.2 | -0.11 | -2.07 | 5.255 | 5.35 | 5.155 | 2052201 |
| 1781822100 | 5.3099999 | 0.11 | 2.12 | 5.35 | 5.4 | 5.165 | 2608288 |
| 1781735700 | 5.2 | 0.01 | 0.19 | 5.19 | 5.4 | 5.17 | 2665421 |
| 1781649300 | 5.19 | -0.21 | -3.89 | 5.38 | 5.47 | 5.17 | 2173037 |
| 1781562900 | 5.4 | 0 | 0.00 | 5.65 | 5.765 | 5.39 | 3117397 |
| 1781303700 | 5.4 | -0.02 | -0.37 | 5.46 | 5.61 | 5.3 | 3415372 |
| 1781217300 | 5.42 | 0.58 | 11.98 | 4.89 | 5.43 | 4.88 | 3587189 |
| 1781130900 | 4.84 | -0.15 | -3.01 | 4.92 | 5.07 | 4.765 | 4034920 |
| 1781044500 | 4.99 | 0 | 0.00 | 5.21 | 5.32 | 4.7699999 | 4631449 |
| 1780958100 | 4.99 | -0.14 | -2.73 | 5.3099999 | 5.32 | 4.9346 | 3362268 |
| 1780698900 | 5.13 | -0.76 | -12.90 | 5.74 | 5.74 | 5.12 | 4379135 |
| 1780612500 | 5.89 | 0.09 | 1.55 | 5.72 | 5.96 | 5.61 | 2786045 |
| 1780526100 | 5.8 | -0.5 | -7.94 | 6.14 | 6.17 | 5.785 | 4015638 |
| 1780439700 | 6.3 | 0.17 | 2.77 | 6.15 | 6.38 | 6.0599999 | 4232271 |
| 1780353300 | 6.13 | 0.36 | 6.24 | 5.63 | 6.215 | 5.5 | 5029760 |
| 1780094100 | 5.7699999 | -0.19 | -3.19 | 5.93 | 5.95 | 5.65 | 2837505 |
| 1780007700 | 5.96 | 0.23 | 4.01 | 5.7 | 6.085 | 5.61 | 3369325 |
| 1779921300 | 5.73 | -0.08 | -1.38 | 5.72 | 5.835 | 5.61 | 2527666 |
| 1779834900 | 5.8099999 | 0.41 | 7.59 | 5.53 | 5.86 | 5.5199999 | 4612485 |
| 1779489300 | 5.4 | 0.08 | 1.50 | 5.3 | 5.47 | 5.23 | 3387236 |
| 1779402900 | 5.32 | 0.11 | 2.11 | 5.21 | 5.5199999 | 5.16 | 4246584 |
| 1779316500 | 5.21 | 0.36 | 7.42 | 5 | 5.2699999 | 4.87 | 3831868 |
| 1779230100 | 4.85 | -0.2 | -3.96 | 4.995 | 5.01 | 4.665 | 5077361 |
| 1779143700 | 5.05 | -0.41 | -7.51 | 5.51 | 5.51 | 4.95 | 6200121 |
| 1778884500 | 5.46 | -0.4 | -6.83 | 5.67 | 5.765 | 5.43 | 4042372 |
| 1778798100 | 5.86 | -0.09 | -1.51 | 5.9 | 5.955 | 5.605 | 3340551 |
| 1778711700 | 5.95 | -0.18 | -2.86 | 6.04 | 6.1 | 5.83 | 3016011 |
| 1778625300 | 6.125 | -0.01 | -0.08 | 6 | 6.15 | 5.805 | 3056602 |
| 1778538900 | 6.13 | 0.04 | 0.66 | 6.01 | 6.2493 | 5.8099999 | 3913944 |
| 1778279700 | 6.09 | 0.1 | 1.67 | 6.14 | 6.26 | 5.95 | 3337715 |
| 1778193300 | 5.99 | -0.41 | -6.41 | 6.47 | 6.525 | 5.94 | 5317976 |
| 1778106900 | 6.4 | 0.5 | 8.47 | 5.97 | 6.44 | 5.8 | 5351967 |
| 1778020500 | 5.9 | -0.14 | -2.32 | 6.03 | 6.14 | 5.785 | 3822498 |
| 1777934100 | 6.04 | -0.01 | -0.17 | 6.05 | 6.2651 | 5.875 | 4247960 |
| 1777674900 | 6.05 | 0.08 | 1.34 | 5.88 | 6.13 | 5.715 | 4171693 |
| 1777588500 | 5.97 | 0.39 | 6.99 | 5.61 | 6.05 | 5.61 | 4714306 |
| 1777502100 | 5.58 | -0.07 | -1.24 | 5.66 | 5.67 | 5.39 | 4219886 |
| 1777415700 | 5.65 | -0.27 | -4.56 | 5.7 | 5.86 | 5.5199999 | 3990996 |
| 1777329300 | 5.92 | 0.26 | 4.59 | 5.5599999 | 6.12 | 5.5599999 | 4936382 |
| 1777070100 | 5.66 | -0.07 | -1.22 | 5.82 | 5.85 | 5.44 | 3699418 |
| 1776983700 | 5.73 | -0.71 | -11.02 | 6.34 | 6.35 | 5.65 | 4735053 |
| 1776897300 | 6.44 | 0.29 | 4.72 | 6.3 | 6.5199999 | 6.165 | 3998243 |
| 1776810900 | 6.15 | -0.25 | -3.91 | 6.3099999 | 6.39 | 5.99 | 5133006 |
| 1776724500 | 6.4 | 0.18 | 2.89 | 6.17 | 6.48 | 6.14 | 5174955 |
| 1776465300 | 6.22 | 0.34 | 5.78 | 6.12 | 6.46 | 6.03 | 10874845 |
| 1776378900 | 5.88 | -0.03 | -0.51 | 5.99 | 6.04 | 5.6101 | 6100720 |
| 1776292500 | 5.91 | 0.92 | 18.44 | 5.08 | 5.94 | 5.07 | 10814719 |
| 1776206100 | 4.99 | -0.15 | -2.92 | 5.25 | 5.29 | 4.965 | 3686757 |
| 1776119700 | 5.14 | 0.32 | 6.64 | 4.79 | 5.23 | 4.68 | 4096852 |
| 1775860500 | 4.82 | -0.14 | -2.82 | 5 | 5.1849999 | 4.78 | 2938759 |
| 1775774100 | 4.96 | 0.08 | 1.64 | 4.9 | 5.08 | 4.8099999 | 2649138 |
| 1775687700 | 4.88 | 0.29 | 6.32 | 5.045 | 5.065 | 4.73 | 4017959 |
| 1775601300 | 4.59 | -0.35 | -7.09 | 4.89 | 4.8949999 | 4.465 | 3278197 |
| 1775514900 | 4.94 | 0.31 | 6.70 | 4.67 | 5.0199999 | 4.62 | 4243831 |
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.
