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 | 1.88 | 21.9626168224 | 8.56 | 11.62 | 7.71 | 24955645 | 10.20031715 | CS |
| 4 | 3.69 | 54.6666666667 | 6.75 | 11.62 | 5.955 | 16718982 | 8.59660639 | CS |
| 12 | 4.965 | 90.6849315068 | 5.475 | 11.62 | 4.505 | 9502764 | 7.40721389 | CS |
| 26 | 6.45 | 161.654135338 | 3.99 | 11.62 | 3.01 | 5931673 | 6.6665815 | CS |
| 52 | 6.45 | 161.654135338 | 3.99 | 11.62 | 3.01 | 5931673 | 6.6665815 | CS |
| 156 | 6.45 | 161.654135338 | 3.99 | 11.62 | 3.01 | 5931673 | 6.6665815 | CS |
| 260 | 6.45 | 161.654135338 | 3.99 | 11.62 | 3.01 | 5931673 | 6.6665815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 10.97 | 0.1 | 0.92 | 10.86 | 11.29 | 10.27 | 28110911 |
| 1780353300 | 10.87 | 0.88 | 8.81 | 11.62 | 11.62 | 10.38 | 41317669 |
| 1780094100 | 9.99 | 1.45 | 16.98 | 8.58 | 10.235 | 8.47 | 31056780 |
| 1780007700 | 8.5399999 | 0.18 | 2.15 | 7.93 | 8.77 | 7.71 | 10734037 |
| 1779921300 | 8.36 | -0.09 | -1.07 | 8.56 | 8.645 | 8.25 | 13558827 |
| 1779834900 | 8.45 | 0.78 | 10.17 | 8.3699999 | 9.13 | 8.35 | 18866137 |
| 1779489300 | 7.67 | -0.81 | -9.55 | 8.65 | 8.76 | 7.375 | 21969393 |
| 1779402900 | 8.48 | 0.36 | 4.43 | 8.55 | 8.785 | 8.155 | 24109113 |
| 1779316500 | 8.1199999 | 0.33 | 4.24 | 8.03 | 8.6097 | 7.77 | 22021480 |
| 1779230100 | 7.79 | 0.86 | 12.41 | 7.41 | 7.94 | 7.2 | 28267869 |
| 1779143700 | 6.93 | -0.06 | -0.86 | 7.03 | 7.13 | 6.715 | 9701006 |
| 1778884500 | 6.99 | -0.15 | -2.10 | 6.78 | 7.2199 | 6.54 | 10847626 |
| 1778798100 | 7.14 | 1.07 | 17.63 | 6.3 | 7.37 | 6.3 | 17892641 |
| 1778711700 | 6.07 | -0.18 | -2.88 | 6.09 | 6.3 | 5.955 | 5384382 |
| 1778625300 | 6.25 | -0.28 | -4.29 | 6.38 | 6.405 | 6.03 | 5657671 |
| 1778538900 | 6.53 | -0.18 | -2.68 | 6.7 | 6.85 | 6.24 | 7120746 |
| 1778279700 | 6.71 | 0.16 | 2.44 | 6.65 | 7.081 | 6.47 | 6674242 |
| 1778193300 | 6.55 | -0.37 | -5.35 | 6.83 | 7.09 | 6.4349999 | 7941496 |
| 1778106900 | 6.92 | 0.24 | 3.59 | 6.75 | 6.935 | 6.675 | 6427938 |
| 1778020500 | 6.68 | 0.3 | 4.70 | 6.65 | 6.87 | 6.48 | 9744904 |
| 1777934100 | 6.38 | 0.11 | 1.75 | 6.45 | 6.61 | 6.05 | 8032499 |
| 1777674900 | 6.2699999 | 0.25 | 4.15 | 6.05 | 6.4 | 6.01 | 4642316 |
| 1777588500 | 6.0199999 | 0.19 | 3.26 | 5.95 | 6.11 | 5.71 | 16766235 |
| 1777502100 | 5.83 | -0.08 | -1.35 | 5.93 | 6.04 | 5.72 | 2565121 |
| 1777415700 | 5.91 | -0.34 | -5.44 | 6.01 | 6.07 | 5.83 | 3226198 |
| 1777329300 | 6.25 | 0.25 | 4.17 | 6.05 | 6.48 | 6.04 | 5030691 |
| 1777070100 | 6 | 0.03 | 0.50 | 6.14 | 6.22 | 5.932 | 2927884 |
| 1776983700 | 5.97 | -0.17 | -2.77 | 6.04 | 6.23 | 5.8501 | 2566495 |
| 1776897300 | 6.14 | 0.5 | 8.87 | 6.01 | 6.275 | 5.98 | 5090424 |
| 1776810900 | 5.64 | -0.53 | -8.59 | 6.16 | 6.32 | 5.54 | 5549365 |
| 1776724500 | 6.17 | -0.24 | -3.74 | 6.12 | 6.28 | 5.9349999 | 4463242 |
| 1776465300 | 6.41 | -0.04 | -0.62 | 6.57 | 6.68 | 6.29 | 6489003 |
| 1776378900 | 6.45 | -0.06 | -0.92 | 6.63 | 6.64 | 6.1603 | 3876143 |
| 1776292500 | 6.51 | 0.26 | 4.16 | 6.35 | 6.6449999 | 6.35 | 5527530 |
| 1776206100 | 6.25 | -0.25 | -3.85 | 6.87 | 6.88 | 6.2 | 7656382 |
| 1776119700 | 6.5 | 0.49 | 8.15 | 5.98 | 6.53 | 5.96 | 6895208 |
| 1775860500 | 6.01 | 0.38 | 6.75 | 5.95 | 6.2 | 5.89 | 4111301 |
| 1775774100 | 5.63 | 0.26 | 4.84 | 5.26 | 5.705 | 5.18 | 4445762 |
| 1775687700 | 5.37 | 0.48 | 9.82 | 5.3 | 5.47 | 5.12 | 6676173 |
| 1775601300 | 4.89 | -0.16 | -3.17 | 4.94 | 4.94 | 4.505 | 4909563 |
| 1775514900 | 5.05 | 0.1 | 2.02 | 5.05 | 5.375 | 4.96 | 4040269 |
| 1775169300 | 4.95 | -0.18 | -3.51 | 4.94 | 5.11 | 4.82 | 3665526 |
| 1775082900 | 5.13 | 0.04 | 0.79 | 5.2 | 5.35 | 5.1 | 3753166 |
| 1774996500 | 5.09 | 0.17 | 3.46 | 4.86 | 5.2 | 4.8099999 | 3058984 |
| 1774910100 | 4.92 | -0.03 | -0.61 | 5.18 | 5.18 | 4.68 | 4227630 |
| 1774650900 | 4.95 | 0.07 | 1.43 | 4.725 | 5.03 | 4.656 | 3928266 |
| 1774564500 | 4.88 | -0.39 | -7.40 | 5.25 | 5.505 | 4.84 | 5689079 |
| 1774478100 | 5.2699999 | -0.03 | -0.57 | 5.5 | 5.72 | 5.125 | 3872002 |
| 1774391700 | 5.3 | 0.01 | 0.19 | 5.325 | 5.48 | 4.98 | 5775681 |
| 1774305300 | 5.29 | 0.09 | 1.73 | 5.2 | 5.39 | 4.94 | 5577459 |
| 1774046100 | 5.2 | -0.65 | -11.11 | 5.89 | 5.91 | 5.1201 | 6462712 |
| 1773959700 | 5.85 | -0.53 | -8.31 | 5.71 | 6.07 | 5.57 | 6926671 |
| 1773873300 | 6.38 | 0.33 | 5.45 | 5.85 | 6.63 | 5.85 | 8409236 |
| 1773786900 | 6.05 | 0.12 | 2.02 | 6.25 | 6.49 | 5.8602999 | 5729766 |
| 1773700500 | 5.93 | 0.61 | 11.47 | 6.01 | 6.24 | 5.7699999 | 6085015 |
| 1773441300 | 5.32 | -0.06 | -1.12 | 5.49 | 5.7199 | 5.24 | 4452895 |
| 1773354900 | 5.38 | -0.46 | -7.88 | 6.07 | 6.1499 | 5.3 | 7121620 |
| 1773268500 | 5.84 | 0.51 | 9.57 | 5.475 | 6.2699999 | 5.475 | 9663001 |
| 1773182100 | 5.33 | -0.02 | -0.37 | 5.4 | 5.49 | 5.23 | 3591817 |
| 1773095700 | 5.35 | 1.02 | 23.56 | 4.425 | 5.41 | 4.41 | 8127706 |
| 1772840100 | 4.33 | -0.54 | -11.09 | 4.705 | 4.8 | 4.25 | 3699511 |
| 1772753700 | 4.87 | -0.18 | -3.56 | 5 | 5.26 | 4.74 | 4299202 |
| 1772667300 | 5.05 | 0.4 | 8.60 | 5.05 | 5.48 | 4.92 | 7161907 |
| 1772580900 | 4.65 | -0.21 | -4.32 | 4.59 | 4.82 | 4.34 | 3394092 |
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.
