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 | 0.04 | 0.854700854701 | 4.68 | 5.151 | 4.1 | 701471 | 4.57611748 | CS |
| 4 | 0.12 | 2.60869565217 | 4.6 | 5.25 | 4 | 328501 | 4.6036512 | CS |
| 12 | 0.56 | 13.4615384615 | 4.16 | 5.38 | 3.47 | 221347 | 4.47028961 | CS |
| 26 | 0.94 | 24.8677248677 | 3.78 | 6.49 | 3 | 475772 | 4.8887081 | CS |
| 52 | -16.04 | -77.2639691715 | 20.76 | 21.36 | 3 | 428063 | 7.02449457 | CS |
| 156 | -17.08 | -78.3486238532 | 21.8 | 21.98 | 0.39 | 845182 | 4.4508599 | CS |
| 260 | -44.68 | -90.4453441296 | 49.4 | 60.33 | 0.39 | 713044 | 11.56415468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.72 | -0.38 | -7.45 | 5.24 | 5.53 | 4.71 | 318392 |
| 1782945300 | 5.1 | 0.78 | 18.06 | 4.4 | 5.151 | 4.4 | 320204 |
| 1782858900 | 4.32 | -0.01 | -0.23 | 4.3099999 | 4.515 | 4.1 | 329691 |
| 1782772500 | 4.33 | -0.25 | -5.46 | 4.63 | 4.72 | 4.22 | 388160 |
| 1782513300 | 4.58 | -0.01 | -0.22 | 4.58 | 5.11 | 4.49 | 2205676 |
| 1782426900 | 4.59 | -0.04 | -0.86 | 4.68 | 4.99 | 4.58 | 263622 |
| 1782340500 | 4.63 | -0.13 | -2.73 | 4.78 | 4.97 | 4.62 | 208117 |
| 1782254100 | 4.76 | -0.12 | -2.46 | 4.83 | 4.99 | 4.66 | 131993 |
| 1782167700 | 4.88 | -0.17 | -3.37 | 5.04 | 5.235 | 4.835 | 211980 |
| 1781822100 | 5.05 | 1.03 | 25.62 | 4.11 | 5.25 | 4.07 | 525758 |
| 1781735700 | 4.0199999 | -0.39 | -8.84 | 4.42 | 4.43 | 4 | 91054 |
| 1781649300 | 4.41 | 0.1 | 2.32 | 4.3099999 | 4.625 | 4.3099999 | 255373 |
| 1781562900 | 4.3099999 | -0.18 | -4.01 | 4.5599999 | 4.59 | 4.17 | 258692 |
| 1781303700 | 4.49 | 0.19 | 4.42 | 4.2699999 | 4.62 | 4.2 | 146671 |
| 1781217300 | 4.3 | -0.32 | -6.93 | 4.69 | 4.69 | 4.28 | 140963 |
| 1781130900 | 4.62 | -0.07 | -1.49 | 4.64 | 4.71 | 4.44 | 180126 |
| 1781044500 | 4.69 | 0.37 | 8.56 | 4.48 | 4.8 | 4.37 | 192885 |
| 1780958100 | 4.32 | -0.26 | -5.68 | 4.59 | 4.674 | 4.3 | 83971 |
| 1780698900 | 4.58 | -0.15 | -3.17 | 4.63 | 4.84 | 4.5599999 | 128572 |
| 1780612500 | 4.73 | 0.13 | 2.83 | 4.6 | 5.1 | 4.6 | 178018 |
| 1780526100 | 4.6 | -0.47 | -9.27 | 4.94 | 5.0599999 | 4.51 | 328564 |
| 1780439700 | 5.07 | 0.16 | 3.26 | 4.93 | 5.14 | 4.79 | 209673 |
| 1780353300 | 4.91 | 0.02 | 0.41 | 4.9 | 4.96 | 4.61 | 233860 |
| 1780094100 | 4.89 | -0.12 | -2.40 | 5.05 | 5.2899 | 4.78 | 180534 |
| 1780007700 | 5.01 | 0.62 | 14.12 | 4.37 | 5.38 | 4.295 | 384981 |
| 1779921300 | 4.39 | -0.01 | -0.23 | 4.43 | 4.44 | 4.205 | 117402 |
| 1779834900 | 4.4 | 0.08 | 1.85 | 4.36 | 4.44 | 4.24 | 152064 |
| 1779489300 | 4.32 | 0.06 | 1.41 | 4.3 | 4.4499 | 4.11 | 103447 |
| 1779402900 | 4.26 | -0.12 | -2.74 | 4.3099999 | 4.35 | 4.1449999 | 93548 |
| 1779316500 | 4.38 | 0.52 | 13.47 | 3.85 | 4.41 | 3.84 | 249954 |
| 1779230100 | 3.86 | 0.14 | 3.76 | 3.72 | 3.96 | 3.61 | 119144 |
| 1779143700 | 3.72 | 0.09 | 2.48 | 3.6 | 3.79 | 3.574 | 130537 |
| 1778884500 | 3.63 | -0.18 | -4.72 | 3.7 | 3.78 | 3.59 | 214977 |
| 1778798100 | 3.81 | -0.08 | -2.06 | 3.91 | 3.94 | 3.755 | 329938 |
| 1778711700 | 3.89 | 0.05 | 1.30 | 3.8 | 4.07 | 3.7405 | 160553 |
| 1778625300 | 3.84 | 0.19 | 5.21 | 3.65 | 3.96 | 3.6 | 186601 |
| 1778538900 | 3.65 | -0.05 | -1.22 | 3.71 | 3.82 | 3.47 | 237013 |
| 1778279700 | 3.695 | -0.99 | -21.05 | 4.05 | 4.135 | 3.57 | 383839 |
| 1778193300 | 4.68 | 0.17 | 3.77 | 4.45 | 4.705 | 4.4202 | 150968 |
| 1778106900 | 4.51 | -0.26 | -5.45 | 4.83 | 4.841 | 4.44 | 184500 |
| 1778020500 | 4.7699999 | 0.44 | 10.16 | 4.38 | 4.79 | 4.34 | 194680 |
| 1777934100 | 4.33 | -0.03 | -0.69 | 4.35 | 4.575 | 4.2 | 199210 |
| 1777674900 | 4.36 | 0.09 | 2.11 | 4.24 | 4.39 | 4.12 | 134756 |
| 1777588500 | 4.2699999 | 0.09 | 2.15 | 4.19 | 4.285 | 4.12 | 105005 |
| 1777502100 | 4.18 | -0.14 | -3.24 | 4.26 | 4.26 | 4.11 | 151698 |
| 1777415700 | 4.32 | -0.09 | -2.04 | 4.37 | 4.43 | 4.2699999 | 90979 |
| 1777329300 | 4.41 | -0.11 | -2.43 | 4.5199999 | 4.63 | 4.37 | 117458 |
| 1777070100 | 4.5199999 | -0.05 | -1.09 | 4.54 | 4.7 | 4.47 | 99417 |
| 1776983700 | 4.57 | 0.05 | 1.11 | 4.53 | 4.72 | 4.3949999 | 142596 |
| 1776897300 | 4.5199999 | 0.07 | 1.57 | 4.5199999 | 4.6399 | 4.4318 | 86708 |
| 1776810900 | 4.45 | -0.15 | -3.26 | 4.59 | 4.6321 | 4.43 | 114173 |
| 1776724500 | 4.6 | -0.01 | -0.22 | 4.58 | 4.83 | 4.5439999 | 212340 |
| 1776465300 | 4.61 | 0.21 | 4.77 | 4.47 | 4.63 | 4.4 | 217664 |
| 1776378900 | 4.4 | 0.05 | 1.15 | 4.34 | 4.4199 | 4.26 | 101738 |
| 1776292500 | 4.35 | 0 | 0.00 | 4.36 | 4.44 | 4.2699999 | 101755 |
| 1776206100 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.45 | 4.3099999 | 110922 |
| 1776119700 | 4.3099999 | 0.11 | 2.62 | 4.16 | 4.34 | 4.07 | 86832 |
| 1775860500 | 4.2 | -0.12 | -2.78 | 4.16 | 4.33 | 4.125 | 99185 |
| 1775774100 | 4.32 | 0.12 | 2.86 | 4.16 | 4.33 | 4.075 | 77395 |
| 1775687700 | 4.2 | 0.1 | 2.44 | 4.23 | 4.25 | 4.09 | 122857 |
| 1775601300 | 4.1 | 0.02 | 0.49 | 4.07 | 4.16 | 3.98 | 73887 |
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.
