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 | -0.23 | -3.3381712627 | 6.89 | 6.93 | 6.32 | 66005 | 6.65343981 | CS |
| 4 | -0.63 | -8.64197530864 | 7.29 | 7.8899 | 6.32 | 70273 | 6.88512632 | CS |
| 12 | 1.01 | 17.8761061947 | 5.65 | 7.8899 | 5.02 | 130862 | 6.27422897 | CS |
| 26 | -0.07 | -1.04011887073 | 6.73 | 8.95 | 4.8 | 180824 | 6.75982509 | CS |
| 52 | 1.04 | 18.5053380783 | 5.62 | 8.95 | 3.76 | 135459 | 6.26658271 | CS |
| 156 | -7.21 | -51.9826964672 | 13.87 | 15.49 | 3.76 | 77502 | 6.8787562 | CS |
| 260 | -10.85 | -61.9645916619 | 17.51 | 19.32 | 3.1 | 68496 | 7.97478099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 6.66 | -0.13 | -1.91 | 6.81 | 7 | 6.62 | 107722 |
| 1780612500 | 6.79 | 0.24 | 3.66 | 6.5 | 6.9 | 6.36 | 111575 |
| 1780526100 | 6.55 | 0.07 | 1.08 | 6.5 | 6.61 | 6.4176 | 39905 |
| 1780439700 | 6.48 | -0.19 | -2.85 | 6.59 | 6.63 | 6.32 | 94865 |
| 1780353300 | 6.67 | -0.14 | -2.06 | 6.69 | 6.85 | 6.63 | 55406 |
| 1780094100 | 6.81 | -0.09 | -1.30 | 6.89 | 6.93 | 6.75 | 28276 |
| 1780007700 | 6.9 | 0.03 | 0.44 | 6.85 | 6.98 | 6.8 | 30090 |
| 1779921300 | 6.87 | 0.1 | 1.48 | 6.81 | 6.9894 | 6.77 | 45318 |
| 1779834900 | 6.77 | -0.06 | -0.88 | 6.83 | 6.99 | 6.71 | 134987 |
| 1779489300 | 6.83 | -0.14 | -2.01 | 6.97 | 7.175 | 6.76 | 31872 |
| 1779402900 | 6.97 | 0.05 | 0.72 | 6.88 | 7.035 | 6.84 | 49689 |
| 1779316500 | 6.92 | 0.19 | 2.82 | 6.8 | 6.9699 | 6.735 | 66561 |
| 1779230100 | 6.73 | -0.16 | -2.32 | 6.84 | 7 | 6.58 | 38535 |
| 1779143700 | 6.89 | -0.08 | -1.15 | 7.04 | 7.15 | 6.72 | 52664 |
| 1778884500 | 6.97 | -0.23 | -3.19 | 7.24 | 7.36 | 6.8552 | 57933 |
| 1778798100 | 7.2 | 0.1 | 1.41 | 7.18 | 7.31 | 7.13 | 41890 |
| 1778711700 | 7.1 | -0.04 | -0.56 | 7.04 | 7.27 | 7.04 | 55425 |
| 1778625300 | 7.14 | -0.11 | -1.52 | 7.16 | 7.44 | 7.05 | 64664 |
| 1778538900 | 7.25 | 0.4 | 5.84 | 6.91 | 7.5296 | 6.8573 | 146173 |
| 1778279700 | 6.85 | -0.31 | -4.33 | 7.29 | 7.8899 | 6.81 | 189355 |
| 1778193300 | 7.16 | -0.06 | -0.83 | 7.14 | 7.35 | 7.1 | 74356 |
| 1778106900 | 7.22 | -0.05 | -0.69 | 7.22 | 7.3649 | 7.01 | 55635 |
| 1778020500 | 7.27 | 0.57 | 8.51 | 6.77 | 7.32 | 6.61 | 150881 |
| 1777934100 | 6.7 | -0.16 | -2.33 | 6.81 | 7.01 | 6.66 | 91290 |
| 1777674900 | 6.86 | 0.16 | 2.39 | 6.78 | 7.095 | 6.695 | 63431 |
| 1777588500 | 6.7 | 0.15 | 2.29 | 6.57 | 6.84 | 6.5101 | 49355 |
| 1777502100 | 6.55 | -0.15 | -2.24 | 6.76 | 6.76 | 6.5 | 34622 |
| 1777415700 | 6.7 | -0.05 | -0.74 | 6.74 | 6.91 | 6.51 | 34698 |
| 1777329300 | 6.75 | -0.24 | -3.43 | 6.96 | 7.01 | 6.69 | 20668 |
| 1777070100 | 6.99 | 0.24 | 3.56 | 6.75 | 7.1799 | 6.5101 | 185629 |
| 1776983700 | 6.75 | -0.14 | -2.03 | 6.91 | 6.91 | 6.72 | 47770 |
| 1776897300 | 6.89 | 0.05 | 0.73 | 6.87 | 7.0999 | 6.61 | 114005 |
| 1776810900 | 6.84 | -0.31 | -4.34 | 7.19 | 7.2 | 6.82 | 89623 |
| 1776724500 | 7.15 | 0.5 | 7.52 | 6.67 | 7.23 | 6.54 | 177304 |
| 1776465300 | 6.65 | 0.03 | 0.45 | 6.68 | 6.8 | 6.49 | 117897 |
| 1776378900 | 6.62 | 0.2 | 3.12 | 6.38 | 6.68 | 6.26 | 80980 |
| 1776292500 | 6.42 | 0.16 | 2.56 | 6.33 | 6.48 | 6.13 | 90750 |
| 1776206100 | 6.26 | -0.01 | -0.16 | 6.2699999 | 6.5399 | 6.15 | 114690 |
| 1776119700 | 6.2699999 | 0.32 | 5.38 | 5.84 | 6.29 | 5.84 | 46234 |
| 1775860500 | 5.95 | -0.49 | -7.61 | 6.49 | 6.61 | 5.89 | 251094 |
| 1775774100 | 6.44 | -0.05 | -0.77 | 6.44 | 6.55 | 6.33 | 29664 |
| 1775687700 | 6.49 | 0.11 | 1.72 | 6.64 | 6.68 | 6.41 | 37811 |
| 1775601300 | 6.38 | -0.18 | -2.74 | 6.53 | 6.69 | 6.3099999 | 53997 |
| 1775514900 | 6.5599999 | 0.13 | 2.02 | 6.39 | 6.89 | 6.25 | 191884 |
| 1775169300 | 6.43 | -0.1 | -1.53 | 6.33 | 6.575 | 6.2 | 39547 |
| 1775082900 | 6.53 | 0.05 | 0.77 | 6.53 | 6.71 | 6.425 | 98148 |
| 1774996500 | 6.48 | 0.53 | 8.91 | 6.11 | 6.5 | 5.92 | 128385 |
| 1774910100 | 5.95 | -0.24 | -3.88 | 6.26 | 6.43 | 5.87 | 104449 |
| 1774650900 | 6.19 | -0.11 | -1.75 | 6.19 | 6.44 | 5.94 | 235711 |
| 1774564500 | 6.3 | 0.48 | 8.25 | 5.68 | 6.7 | 5.68 | 1146309 |
| 1774478100 | 5.82 | 0.67 | 13.01 | 5.24 | 5.95 | 5.215 | 603023 |
| 1774391700 | 5.15 | -0.25 | -4.63 | 5.28 | 5.43 | 5.08 | 115775 |
| 1774305300 | 5.4 | 0.34 | 6.72 | 5.17 | 5.42 | 5.04 | 307964 |
| 1774046100 | 5.0599999 | -0.1 | -1.94 | 5.14 | 5.205 | 5.0199999 | 174682 |
| 1773959700 | 5.16 | -0.31 | -5.67 | 5.37 | 5.37 | 5.13 | 302487 |
| 1773873300 | 5.47 | -0.38 | -6.50 | 5.82 | 5.85 | 5.4 | 155138 |
| 1773786900 | 5.85 | 0.14 | 2.45 | 5.7699999 | 5.96 | 5.71 | 82374 |
| 1773700500 | 5.71 | 0.2 | 3.63 | 5.69 | 6.0599999 | 5.66 | 253582 |
| 1773441300 | 5.51 | -0.04 | -0.72 | 5.65 | 6.0496 | 5.37 | 302974 |
| 1773354900 | 5.55 | -0.06 | -1.07 | 5.5599999 | 6.0237999 | 5.5 | 333748 |
| 1773268500 | 5.61 | 0.2 | 3.70 | 5.41 | 5.62 | 5.24 | 236750 |
| 1773182100 | 5.41 | 0.18 | 3.44 | 5.22 | 5.675 | 5.1 | 422298 |
| 1773095700 | 5.23 | -0.08 | -1.51 | 5.41 | 5.7 | 4.8 | 821452 |
| 1772840100 | 5.3099999 | -2.18 | -29.11 | 6.25 | 6.515 | 5.19 | 1965890 |
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.
