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 | -0.015 | -0.325379609544 | 4.61 | 5.32 | 4.535 | 90918126 | 4.9301527 | CS |
| 4 | 0.245 | 5.63218390805 | 4.35 | 5.32 | 4.18 | 62659129 | 4.61908573 | CS |
| 12 | 0.085 | 1.88470066519 | 4.51 | 6 | 4.08 | 46116360 | 4.84381447 | CS |
| 26 | -1.675 | -26.7145135566 | 6.27 | 7.92 | 4.08 | 45541184 | 5.13094737 | CS |
| 52 | 3.9467 | 608.776800864 | 0.6483 | 10.87 | 0.6445 | 135605880 | 5.50351601 | CS |
| 156 | 0.755 | 19.6614583333 | 3.84 | 10.87 | 0.5084 | 67337382 | 4.28660559 | CS |
| 260 | -11.025 | -70.5825864277 | 15.62 | 25.325 | 0.5084 | 47936766 | 4.60547388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 4.79 | -0.3 | -5.89 | 5.0599999 | 5.2 | 4.76 | 87283390 |
| 1783377300 | 5.09 | 0.19 | 3.88 | 4.8949999 | 5.32 | 4.84 | 87377743 |
| 1783031700 | 4.9 | -0.04 | -0.81 | 4.995 | 5.17 | 4.75 | 89883660 |
| 1782945300 | 4.94 | 0.32 | 6.93 | 4.61 | 5.13 | 4.57 | 99127712 |
| 1782858900 | 4.62 | 0.02 | 0.43 | 4.58 | 4.755 | 4.55 | 80747172 |
| 1782772500 | 4.6 | 0.23 | 5.26 | 4.36 | 4.63 | 4.2621 | 78227903 |
| 1782513300 | 4.37 | 0.07 | 1.63 | 4.22 | 4.51 | 4.2 | 171457316 |
| 1782426900 | 4.3 | 0.02 | 0.47 | 4.3099999 | 4.44 | 4.2 | 28287639 |
| 1782340500 | 4.28 | 0.08 | 1.90 | 4.2 | 4.4874 | 4.19 | 36809600 |
| 1782254100 | 4.2 | -0.08 | -1.87 | 4.2 | 4.37 | 4.18 | 35864507 |
| 1782167700 | 4.28 | -0.19 | -4.25 | 4.41 | 4.49 | 4.26 | 30925576 |
| 1781822100 | 4.47 | 0.02 | 0.45 | 4.51 | 4.59 | 4.43 | 35061048 |
| 1781735700 | 4.45 | -0.3 | -6.32 | 4.73 | 4.86 | 4.45 | 41821292 |
| 1781649300 | 4.75 | 0.14 | 3.04 | 4.58 | 5.03 | 4.57 | 63543081 |
| 1781562900 | 4.61 | 0.17 | 3.83 | 4.63 | 4.825 | 4.57 | 46137646 |
| 1781303700 | 4.44 | -0.03 | -0.67 | 4.485 | 4.5599999 | 4.2699999 | 29219125 |
| 1781217300 | 4.47 | -0.01 | -0.22 | 4.47 | 4.605 | 4.34 | 36961764 |
| 1781130900 | 4.48 | 0.14 | 3.23 | 4.35 | 4.7699999 | 4.34 | 49128154 |
| 1781044500 | 4.34 | 0.03 | 0.70 | 4.36 | 4.5599999 | 4.08 | 39916116 |
| 1780958100 | 4.3099999 | -0.11 | -2.49 | 4.5199999 | 4.5199999 | 4.29 | 22515691 |
| 1780698900 | 4.42 | -0.53 | -10.71 | 4.85 | 4.855 | 4.38 | 36492966 |
| 1780612500 | 4.95 | 0.08 | 1.64 | 4.88 | 5.15 | 4.87 | 26504101 |
| 1780526100 | 4.87 | -0.54 | -9.98 | 5.28 | 5.29 | 4.8099999 | 44268220 |
| 1780439700 | 5.41 | 0.1 | 1.88 | 5.265 | 5.64 | 5.13 | 56991333 |
| 1780353300 | 5.3099999 | 0.27 | 5.36 | 5.01 | 5.51 | 4.95 | 46929343 |
| 1780094100 | 5.04 | -0.03 | -0.59 | 5.07 | 5.1449999 | 4.89 | 33638616 |
| 1780007700 | 5.07 | 0.32 | 6.74 | 4.68 | 5.25 | 4.59 | 51926070 |
| 1779921300 | 4.75 | 0.27 | 6.03 | 4.5599999 | 5.01 | 4.54 | 54619264 |
| 1779834900 | 4.48 | -0.05 | -1.10 | 4.58 | 4.7699999 | 4.47 | 38076132 |
| 1779489300 | 4.53 | -0.04 | -0.88 | 4.59 | 4.62 | 4.455 | 41103782 |
| 1779402900 | 4.57 | 0.17 | 3.86 | 4.39 | 4.64 | 4.26 | 37552451 |
| 1779316500 | 4.4 | 0.1 | 2.33 | 4.32 | 4.47 | 4.215 | 24919958 |
| 1779230100 | 4.3 | 0.02 | 0.47 | 4.24 | 4.33 | 4.15 | 25596273 |
| 1779143700 | 4.28 | -0.1 | -2.28 | 4.41 | 4.4296 | 4.17 | 25594259 |
| 1778884500 | 4.38 | -0.09 | -2.01 | 4.365 | 4.44 | 4.28 | 23494442 |
| 1778798100 | 4.47 | -0.11 | -2.40 | 4.54 | 4.65 | 4.42 | 42501193 |
| 1778711700 | 4.58 | -0.13 | -2.76 | 4.71 | 4.87 | 4.535 | 31074195 |
| 1778625300 | 4.71 | -0.14 | -2.89 | 4.82 | 4.87 | 4.57 | 35657985 |
| 1778538900 | 4.85 | -0.16 | -3.19 | 4.87 | 4.96 | 4.71 | 41287696 |
| 1778279700 | 5.01 | -0.31 | -5.83 | 5.35 | 5.5 | 4.78 | 53718879 |
| 1778193300 | 5.32 | -0.14 | -2.56 | 5.515 | 5.5999 | 5.3 | 42699590 |
| 1778106900 | 5.46 | 0.23 | 4.40 | 5.28 | 5.6 | 5.21 | 36077573 |
| 1778020500 | 5.23 | 0.1 | 1.95 | 5.13 | 5.2667 | 4.96 | 26951635 |
| 1777934100 | 5.13 | -0.31 | -5.70 | 5.39 | 5.43 | 5.07 | 30107129 |
| 1777674900 | 5.44 | 0.06 | 1.12 | 5.38 | 5.55 | 5.3 | 27519171 |
| 1777588500 | 5.38 | -0.2 | -3.58 | 5.5599999 | 5.58 | 5.08 | 42510342 |
| 1777502100 | 5.58 | 0.1 | 1.82 | 5.465 | 5.68 | 5.19 | 39179900 |
| 1777415700 | 5.48 | 0.09 | 1.67 | 5.39 | 5.6481 | 5.28 | 38261499 |
| 1777329300 | 5.39 | -0.12 | -2.18 | 5.45 | 5.72 | 5.37 | 27783690 |
| 1777070100 | 5.51 | 0.29 | 5.56 | 5.29 | 5.58 | 5.16 | 35459113 |
| 1776983700 | 5.22 | -0.21 | -3.87 | 5.36 | 5.42 | 4.98 | 39938104 |
| 1776897300 | 5.43 | -0.02 | -0.37 | 5.66 | 5.6599 | 5.25 | 43470874 |
| 1776810900 | 5.45 | 0.1 | 1.87 | 5.47 | 6 | 5.39 | 77082794 |
| 1776724500 | 5.35 | 0.06 | 1.13 | 5.22 | 5.38 | 5.12 | 25153170 |
| 1776465300 | 5.29 | 0.02 | 0.38 | 5.37 | 5.5199999 | 5.22 | 43352346 |
| 1776378900 | 5.2699999 | 0.45 | 9.34 | 4.995 | 5.3 | 4.95 | 59600513 |
| 1776292500 | 4.82 | 0.31 | 6.87 | 4.51 | 4.85 | 4.49 | 31241802 |
| 1776206100 | 4.51 | 0.15 | 3.44 | 4.46 | 4.59 | 4.38 | 27072289 |
| 1776119700 | 4.36 | 0.04 | 0.93 | 4.275 | 4.38 | 4.12 | 25438105 |
| 1775860500 | 4.32 | 0.01 | 0.23 | 4.37 | 4.57 | 4.3 | 25051337 |
| 1775774100 | 4.3099999 | -0.33 | -7.11 | 4.61 | 4.63 | 4.3 | 30406143 |
| 1775687700 | 4.64 | 0.09 | 1.98 | 4.95 | 4.96 | 4.63 | 25330632 |
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.
