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 | -0.73 | -11.5506329114 | 6.32 | 6.98 | 5.22 | 1062747 | 6.05198419 | CS |
| 4 | 2.12 | 61.0951008646 | 3.47 | 7.19 | 3.36 | 1636101 | 5.54066369 | CS |
| 12 | 0.9 | 19.1897654584 | 4.69 | 7.19 | 3.28 | 997302 | 4.96729006 | CS |
| 26 | 4.05 | 262.987012987 | 1.54 | 7.2 | 1.49 | 1216800 | 4.65473736 | CS |
| 52 | 3.47 | 163.679245283 | 2.12 | 7.2 | 1.12 | 777499 | 3.99166559 | CS |
| 156 | -7.15 | -56.1224489796 | 12.74 | 13.44 | 0.8906 | 555352 | 3.89608841 | CS |
| 260 | -5.34 | -48.8563586459 | 10.93 | 53.46 | 0.8906 | 565729 | 12.19912928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.59 | -0.01 | -0.18 | 5.5599999 | 5.6449999 | 5.28 | 1095374 |
| 1736379300 | 5.6 | -0.38 | -6.35 | 6.0199999 | 6.03 | 5.22 | 1703495 |
| 1736292900 | 5.98 | -0.43 | -6.71 | 6.5 | 6.71 | 5.97 | 781051 |
| 1736206500 | 6.41 | -0.23 | -3.46 | 6.8 | 6.98 | 6.37 | 1081836 |
| 1735947300 | 6.64 | 0.37 | 5.90 | 6.33 | 6.73 | 6.25 | 741556 |
| 1735860900 | 6.2699999 | 0.49 | 8.48 | 5.75 | 6.72 | 5.75 | 1257332 |
| 1735688100 | 5.78 | -0.19 | -3.18 | 5.97 | 6.0899 | 5.48 | 1016506 |
| 1735601700 | 5.97 | 0.1 | 1.70 | 5.85 | 6.17 | 5.68 | 802433 |
| 1735342500 | 5.87 | -0.39 | -6.23 | 6.29 | 6.45 | 5.83 | 1022600 |
| 1735256100 | 6.26 | 0.17 | 2.79 | 6.13 | 6.305 | 5.76 | 985431 |
| 1735077840 | 6.09 | 0.14 | 2.35 | 5.96 | 6.2 | 5.61 | 897822 |
| 1734996900 | 5.95 | 0.2 | 3.48 | 5.86 | 6.5599999 | 5.74 | 1605989 |
| 1734737700 | 5.75 | 0.49 | 9.32 | 5.69 | 7.19 | 5.6003 | 8029873 |
| 1734651300 | 5.26 | 1.7 | 47.75 | 3.81 | 5.3 | 3.81 | 4793141 |
| 1734564900 | 3.56 | -0.28 | -7.29 | 3.85 | 3.9422 | 3.37 | 1154489 |
| 1734478500 | 3.84 | 0.13 | 3.50 | 3.71 | 4.14 | 3.7 | 981350 |
| 1734392100 | 3.71 | -0.11 | -2.88 | 3.82 | 3.93 | 3.653 | 478647 |
| 1734132900 | 3.82 | 0.24 | 6.70 | 3.47 | 3.93 | 3.36 | 813820 |
| 1734046500 | 3.58 | -0.17 | -4.53 | 3.73 | 3.765 | 3.55 | 427262 |
| 1733960100 | 3.75 | -0.04 | -1.06 | 3.81 | 3.835 | 3.58 | 311763 |
| 1733873700 | 3.79 | -0.22 | -5.37 | 4 | 4.01 | 3.78 | 383087 |
| 1733787300 | 4.005 | -0.15 | -3.49 | 4.18 | 4.2362 | 3.99 | 514426 |
| 1733528100 | 4.15 | 0.37 | 9.79 | 3.74 | 4.16 | 3.73 | 617840 |
| 1733441700 | 3.78 | -0.21 | -5.26 | 3.98 | 3.98 | 3.75 | 589875 |
| 1733355300 | 3.99 | 0.1 | 2.57 | 3.89 | 4.1 | 3.88 | 585214 |
| 1733268900 | 3.89 | -0.01 | -0.26 | 3.87 | 3.99 | 3.85 | 551347 |
| 1733182500 | 3.9 | -0.07 | -1.76 | 3.89 | 4.01 | 3.8 | 400079 |
| 1732917840 | 3.97 | 0.04 | 1.02 | 3.95 | 4.0449 | 3.87 | 340051 |
| 1732750500 | 3.93 | 0.2 | 5.36 | 3.73 | 4.18 | 3.73 | 951317 |
| 1732664100 | 3.73 | 0.13 | 3.61 | 3.61 | 3.78 | 3.57 | 574395 |
| 1732577700 | 3.6 | 0.13 | 3.75 | 3.55 | 3.77 | 3.54 | 491383 |
| 1732318500 | 3.47 | 0.09 | 2.66 | 3.38 | 3.545 | 3.33 | 652146 |
| 1732232100 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.2799999 | 708816 |
| 1732145700 | 3.46 | -0.23 | -6.23 | 3.76 | 3.7795 | 3.415 | 1186047 |
| 1732059300 | 3.69 | 0.1 | 2.79 | 3.41 | 3.74 | 3.34 | 698551 |
| 1731972900 | 3.59 | -0.3 | -7.71 | 3.85 | 3.875 | 3.58 | 1074392 |
| 1731713700 | 3.89 | -0.41 | -9.53 | 4.24 | 4.3488 | 3.83 | 1015841 |
| 1731627300 | 4.3 | -0.45 | -9.47 | 4.76 | 4.7699999 | 4.29 | 806520 |
| 1731540900 | 4.75 | -0.48 | -9.18 | 5.3 | 5.4028 | 4.7 | 1132712 |
| 1731454500 | 5.23 | 0.31 | 6.30 | 4.92 | 5.32 | 4.7006 | 1542730 |
| 1731368100 | 4.92 | 0.37 | 8.13 | 4.72 | 4.98 | 4.5199999 | 1039741 |
| 1731108900 | 4.55 | 0.23 | 5.32 | 4.43 | 4.6611 | 4.1536 | 1264407 |
| 1731022500 | 4.32 | -1.26 | -22.58 | 4.8 | 5.0599999 | 4.23 | 2470791 |
| 1730936100 | 5.58 | -0.06 | -1.06 | 5.82 | 5.82 | 5.29 | 842667 |
| 1730849700 | 5.64 | 0.64 | 12.80 | 5.0599999 | 5.64 | 4.97 | 861140 |
| 1730763300 | 5 | -0.09 | -1.77 | 5.0599999 | 5.19 | 4.92 | 667074 |
| 1730500500 | 5.09 | 0.04 | 0.79 | 5.0599999 | 5.6 | 5.05 | 1275740 |
| 1730414100 | 5.05 | -0.14 | -2.70 | 5.2 | 5.25 | 5.0199999 | 503408 |
| 1730327700 | 5.19 | 0.06 | 1.17 | 5.0599999 | 5.34 | 5 | 523044 |
| 1730241300 | 5.13 | -0.04 | -0.77 | 5.2 | 5.29 | 4.962 | 530277 |
| 1730154900 | 5.17 | 0.46 | 9.77 | 4.76 | 5.35 | 4.76 | 641670 |
| 1729895700 | 4.71 | 0.01 | 0.21 | 4.71 | 4.9486 | 4.7 | 313549 |
| 1729809300 | 4.7 | 0.01 | 0.21 | 4.76 | 4.8489 | 4.69 | 223102 |
| 1729722900 | 4.69 | -0.01 | -0.21 | 4.67 | 4.7699999 | 4.54 | 399937 |
| 1729636500 | 4.7 | -0.07 | -1.47 | 4.69 | 4.825 | 4.69 | 241285 |
| 1729550100 | 4.7699999 | -0.1 | -2.05 | 4.89 | 4.9229 | 4.6849999 | 561033 |
| 1729290900 | 4.87 | 0.25 | 5.41 | 4.69 | 4.925 | 4.65 | 366528 |
| 1729204500 | 4.62 | -0.16 | -3.35 | 4.79 | 4.79 | 4.55 | 461635 |
| 1729118100 | 4.78 | -0.09 | -1.85 | 4.86 | 4.92 | 4.7287 | 324062 |
| 1729031700 | 4.87 | 0.3 | 6.56 | 4.5 | 5.08 | 4.5 | 599533 |
| 1728945300 | 4.57 | -0.16 | -3.38 | 4.73 | 4.79 | 4.5199999 | 561493 |
| 1728686100 | 4.73 | -0.21 | -4.25 | 4.94 | 5.16 | 4.705 | 723197 |
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
