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 | -1.47 | -23.482428115 | 6.26 | 6.29 | 4.4001 | 66865 | 5.39532061 | DR |
| 4 | -0.69 | -12.5912408759 | 5.48 | 6.71 | 3.975 | 87200 | 5.58345311 | DR |
| 12 | -0.1 | -2.04498977505 | 4.89 | 8.4 | 3.55 | 116975 | 6.46398854 | DR |
| 26 | -1.48 | -23.6044657097 | 6.27 | 8.4 | 3.46 | 109438 | 6.02649385 | DR |
| 52 | -1.48 | -23.6044657097 | 6.27 | 8.4 | 3.46 | 109438 | 6.02649385 | DR |
| 156 | -1.48 | -23.6044657097 | 6.27 | 8.4 | 3.46 | 109438 | 6.02649385 | DR |
| 260 | -1.48 | -23.6044657097 | 6.27 | 8.4 | 3.46 | 109438 | 6.02649385 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 4.8099999 | 0.15 | 3.22 | 4.7 | 5.3 | 4.6 | 22164 |
| 1782426900 | 4.66 | -0.9 | -16.19 | 5.51 | 5.64 | 4.4001 | 84799 |
| 1782340500 | 5.5599999 | -0.47 | -7.79 | 5.71 | 6.19 | 5.34 | 100455 |
| 1782254100 | 6.03 | 0.18 | 2.99 | 5.83 | 6.23 | 5.04 | 45852 |
| 1782167700 | 5.855 | -0.35 | -5.56 | 6.26 | 6.29 | 5.855 | 36352 |
| 1781822100 | 6.2 | 0.35 | 5.98 | 6 | 6.25 | 5.85 | 65855 |
| 1781735700 | 5.85 | -0.22 | -3.62 | 6.12 | 6.19 | 5.75 | 70470 |
| 1781649300 | 6.07 | 0.06 | 1.00 | 5.97 | 6.15 | 5.64 | 327148 |
| 1781562900 | 6.01 | 0.11 | 1.86 | 6.08 | 6.08 | 5.9001 | 50702 |
| 1781303700 | 5.9 | -0.11 | -1.83 | 5.86 | 6 | 5.3949999 | 90832 |
| 1781217300 | 6.01 | 0.46 | 8.29 | 5.61 | 6.0199999 | 5.225 | 70229 |
| 1781130900 | 5.55 | 0.21 | 3.93 | 5.25 | 5.8 | 5.25 | 35623 |
| 1781044500 | 5.34 | 0.9 | 20.27 | 4.54 | 5.35 | 4.44 | 61145 |
| 1780958100 | 4.44 | 0.11 | 2.42 | 4.38 | 4.58 | 4.3 | 18210 |
| 1780698900 | 4.335 | -0.56 | -11.44 | 4.94 | 5.05 | 3.975 | 169097 |
| 1780612500 | 4.8949999 | -0.49 | -9.01 | 5.42 | 5.79 | 4.7 | 110302 |
| 1780526100 | 5.38 | 0.23 | 4.47 | 5.15 | 5.95 | 5 | 73865 |
| 1780439700 | 5.15 | -0.7 | -11.97 | 5.95 | 6.32 | 5.15 | 88384 |
| 1780353300 | 5.85 | -0.62 | -9.58 | 6.33 | 6.33 | 5.8 | 17598 |
| 1780094100 | 6.47 | 0.72 | 12.42 | 5.48 | 6.71 | 5.46 | 139889 |
| 1780007700 | 5.755 | -0.85 | -12.80 | 6.6 | 6.99 | 5.75 | 59517 |
| 1779921300 | 6.6 | 0.17 | 2.64 | 6.51 | 6.99 | 6.3099999 | 34734 |
| 1779834900 | 6.43 | -0.55 | -7.88 | 6.94 | 7 | 6.32 | 54349 |
| 1779489300 | 6.98 | 0.05 | 0.72 | 6.95 | 7.39 | 6.16 | 134554 |
| 1779402900 | 6.93 | -0.11 | -1.56 | 7.12 | 7.3 | 6.43 | 95847 |
| 1779316500 | 7.04 | -0.14 | -1.95 | 7.17 | 7.4 | 6.6601 | 55590 |
| 1779230100 | 7.18 | 0.38 | 5.59 | 6.77 | 7.4 | 6.68 | 33788 |
| 1779143700 | 6.8 | -0.36 | -5.03 | 7.15 | 7.44 | 6.8 | 66586 |
| 1778884500 | 7.16 | 0.08 | 1.13 | 7.06 | 7.44 | 7 | 47735 |
| 1778798100 | 7.08 | -0.2 | -2.68 | 7.35 | 7.45 | 5.92 | 91359 |
| 1778711700 | 7.275 | 0.29 | 4.08 | 7.07 | 7.6999 | 6.75 | 70742 |
| 1778625300 | 6.99 | -0.61 | -8.03 | 7.62 | 7.89 | 6.89 | 28966 |
| 1778538900 | 7.6 | -0.49 | -6.06 | 8.14 | 8.2 | 7.41 | 31369 |
| 1778279700 | 8.09 | 0.05 | 0.62 | 8.18 | 8.35 | 8 | 74557 |
| 1778193300 | 8.0399999 | 0.26 | 3.34 | 7.54 | 8.4 | 7.51 | 80971 |
| 1778106900 | 7.78 | 0.11 | 1.37 | 7.75 | 8.17 | 7.15 | 69466 |
| 1778020500 | 7.675 | -0.45 | -5.48 | 8.21 | 8.3 | 7.33 | 66995 |
| 1777934100 | 8.1199999 | -0.21 | -2.46 | 8.35 | 8.4 | 7.71 | 45495 |
| 1777674900 | 8.325 | 0.24 | 3.03 | 8.18 | 8.33 | 8.15 | 71117 |
| 1777588500 | 8.08 | 0.2 | 2.54 | 7.9 | 8.2 | 7.63 | 165251 |
| 1777502100 | 7.88 | 0.29 | 3.82 | 7.62 | 7.9 | 7.365 | 100738 |
| 1777415700 | 7.59 | 0.26 | 3.55 | 7.33 | 7.65 | 6.83 | 241865 |
| 1777329300 | 7.33 | 0.17 | 2.37 | 7.18 | 7.51 | 7.08 | 335215 |
| 1777070100 | 7.16 | 0.25 | 3.62 | 7.15 | 7.65 | 6.51 | 153788 |
| 1776983700 | 6.91 | -0.61 | -8.11 | 7.5 | 7.85 | 6.87 | 137111 |
| 1776897300 | 7.52 | 0.2 | 2.73 | 7.33 | 7.86 | 7 | 210529 |
| 1776810900 | 7.32 | -0.56 | -7.11 | 7.9 | 7.9 | 6.45 | 206092 |
| 1776724500 | 7.88 | 0.91 | 13.06 | 7.28 | 7.88 | 6.97 | 516086 |
| 1776465300 | 6.97 | 0.27 | 4.03 | 6.7 | 7.05 | 6.35 | 207404 |
| 1776378900 | 6.7 | 0.92 | 15.92 | 6 | 7.01 | 5.6 | 189243 |
| 1776292500 | 5.78 | 0.61 | 11.80 | 5.25 | 6.05 | 5.25 | 208091 |
| 1776206100 | 5.17 | 1.06 | 25.79 | 3.98 | 5.239 | 3.98 | 155529 |
| 1776119700 | 4.11 | 0.04 | 0.98 | 4.17 | 4.17 | 3.8101 | 43461 |
| 1775860500 | 4.07 | -0.97 | -19.25 | 4.5 | 4.5 | 3.55 | 169956 |
| 1775774100 | 5.04 | -0.01 | -0.20 | 5.03 | 5.18 | 5.03 | 686470 |
| 1775687700 | 5.05 | 0.5 | 10.99 | 4.745 | 5.1814 | 4.655 | 50960 |
| 1775601300 | 4.55 | -0.3 | -6.19 | 4.8 | 5.15 | 4.55 | 10248 |
| 1775514900 | 4.85 | -0.25 | -4.84 | 4.89 | 5.09 | 4.85 | 13820 |
| 1775169300 | 5.0969 | 0.18 | 3.60 | 4.84 | 5.1865 | 4.76 | 6059 |
| 1775082900 | 4.92 | -0.03 | -0.61 | 4.99 | 5.13 | 4.75 | 38855 |
| 1774996500 | 4.95 | -0.08 | -1.49 | 5.0199999 | 5.2286 | 4.8 | 74307 |
| 1774910100 | 5.025 | 0.09 | 1.72 | 4.98 | 5.15 | 4.75 | 50577 |
| 1774650900 | 4.94 | 0.16 | 3.35 | 5 | 5.1 | 4.88 | 60843 |
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.
