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 | 0.27 | 5.15267175573 | 5.24 | 5.73 | 5.21 | 572860 | 5.45864553 | CS |
| 4 | -0.81 | -12.8164556962 | 6.32 | 6.41 | 5.21 | 586550 | 5.68305857 | CS |
| 12 | -1.11 | -16.7673716012 | 6.62 | 6.96 | 5.21 | 689487 | 6.30950905 | CS |
| 26 | -3.44 | -38.4357541899 | 8.95 | 9.59 | 5.21 | 557619 | 6.99554713 | CS |
| 52 | -5.032 | -47.7328780118 | 10.542 | 11.405 | 5.21 | 436939 | 8.08985827 | CS |
| 156 | -6.88 | -55.5286521388 | 12.39 | 13.74 | 5.21 | 341944 | 9.97219936 | CS |
| 260 | -7.34 | -57.1206225681 | 12.85 | 14.92 | 5.21 | 260668 | 10.3953514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.49 | -0.11 | -1.96 | 5.61 | 5.68 | 5.43 | 858721 |
| 1782945300 | 5.6 | -0.01 | -0.18 | 5.63 | 5.73 | 5.57 | 814341 |
| 1782858900 | 5.61 | 0.13 | 2.37 | 5.5 | 5.68 | 5.5 | 473014 |
| 1782772500 | 5.48 | 0.18 | 3.40 | 5.3 | 5.53 | 5.3 | 475346 |
| 1782513300 | 5.3 | 0.04 | 0.76 | 5.25 | 5.35 | 5.215 | 549336 |
| 1782426900 | 5.26 | -0.02 | -0.38 | 5.24 | 5.335 | 5.21 | 552263 |
| 1782340500 | 5.28 | -0.11 | -2.04 | 5.38 | 5.42 | 5.2699999 | 395694 |
| 1782254100 | 5.39 | 0.03 | 0.56 | 5.32 | 5.5 | 5.32 | 646618 |
| 1782167700 | 5.36 | -0.21 | -3.77 | 5.5599999 | 5.665 | 5.335 | 496610 |
| 1781822100 | 5.57 | 0.08 | 1.46 | 5.54 | 5.595 | 5.46 | 570843 |
| 1781735700 | 5.49 | -0.21 | -3.68 | 5.72 | 5.7398999 | 5.455 | 650704 |
| 1781649300 | 5.7 | 0.1 | 1.79 | 5.65 | 5.75 | 5.628 | 606677 |
| 1781562900 | 5.6 | -0.43 | -7.13 | 5.9 | 5.95 | 5.6 | 1305100 |
| 1781303700 | 6.03 | -0.06 | -0.99 | 6.09 | 6.15 | 5.99 | 340867 |
| 1781217300 | 6.09 | 0.04 | 0.66 | 6.1 | 6.105 | 6 | 459129 |
| 1781130900 | 6.05 | 0.09 | 1.51 | 5.96 | 6.17 | 5.96 | 459867 |
| 1781044500 | 5.96 | -0.05 | -0.83 | 6.01 | 6.085 | 5.89 | 781647 |
| 1780958100 | 6.01 | -0.15 | -2.44 | 6.2 | 6.2 | 6 | 547223 |
| 1780698900 | 6.16 | -0.21 | -3.30 | 6.35 | 6.4 | 6.155 | 613575 |
| 1780612500 | 6.37 | 0.09 | 1.43 | 6.32 | 6.41 | 6.3099999 | 405604 |
| 1780526100 | 6.28 | -0.24 | -3.68 | 6.47 | 6.5 | 6.245 | 739850 |
| 1780439700 | 6.5199999 | -0.02 | -0.31 | 6.5199999 | 6.565 | 6.475 | 467836 |
| 1780353300 | 6.54 | 0.07 | 1.08 | 6.47 | 6.605 | 6.4349999 | 407079 |
| 1780094100 | 6.47 | -0.06 | -0.92 | 6.53 | 6.5575 | 6.45 | 536541 |
| 1780007700 | 6.53 | 0.13 | 2.03 | 6.3949999 | 6.5599999 | 6.3949999 | 446757 |
| 1779921300 | 6.4 | -0.03 | -0.47 | 6.36 | 6.54 | 6.36 | 420739 |
| 1779834900 | 6.43 | 0.11 | 1.74 | 6.35 | 6.5 | 6.35 | 378037 |
| 1779489300 | 6.32 | 0 | 0.00 | 6.34 | 6.39 | 6.2699999 | 450894 |
| 1779402900 | 6.32 | -0.04 | -0.63 | 6.35 | 6.42 | 6.295 | 455726 |
| 1779316500 | 6.36 | 0.07 | 1.11 | 6.3 | 6.41 | 6.23 | 643475 |
| 1779230100 | 6.29 | -0.03 | -0.47 | 6.33 | 6.39 | 6.2201 | 741504 |
| 1779143700 | 6.32 | -0.33 | -4.96 | 6.415 | 6.47 | 6.275 | 1641404 |
| 1778884500 | 6.65 | -0.02 | -0.30 | 6.65 | 6.71 | 6.54 | 1208852 |
| 1778798100 | 6.67 | 0.15 | 2.30 | 6.46 | 6.69 | 6.38 | 1146164 |
| 1778711700 | 6.5199999 | -0.14 | -2.10 | 6.66 | 6.66 | 6.5 | 535375 |
| 1778625300 | 6.66 | 0.17 | 2.62 | 6.5199999 | 6.68 | 6.44 | 961663 |
| 1778538900 | 6.49 | -0.05 | -0.76 | 6.54 | 6.625 | 6.39 | 1056298 |
| 1778279700 | 6.54 | -0.29 | -4.25 | 6.66 | 6.75 | 6.38 | 1622700 |
| 1778193300 | 6.83 | 0.02 | 0.29 | 6.83 | 6.8799 | 6.7 | 561928 |
| 1778106900 | 6.81 | 0 | 0.00 | 6.84 | 6.865 | 6.7 | 525093 |
| 1778020500 | 6.81 | -0.08 | -1.16 | 6.88 | 6.9 | 6.72 | 404018 |
| 1777934100 | 6.89 | 0.04 | 0.58 | 6.85 | 6.96 | 6.82 | 346180 |
| 1777674900 | 6.85 | 0.12 | 1.78 | 6.71 | 6.925 | 6.69 | 433473 |
| 1777588500 | 6.73 | 0.23 | 3.54 | 6.5 | 6.74 | 6.5 | 409290 |
| 1777502100 | 6.5 | -0.1 | -1.52 | 6.51 | 6.6 | 6.425 | 405103 |
| 1777415700 | 6.6 | 0.21 | 3.29 | 6.42 | 6.62 | 6.385 | 610707 |
| 1777329300 | 6.39 | -0.03 | -0.47 | 6.42 | 6.51 | 6.39 | 619497 |
| 1777070100 | 6.42 | 0 | 0.00 | 6.45 | 6.51 | 6.4 | 526593 |
| 1776983700 | 6.42 | -0.25 | -3.75 | 6.7 | 6.7472 | 6.3625 | 667453 |
| 1776897300 | 6.67 | 0.08 | 1.21 | 6.6 | 6.79 | 6.6 | 522992 |
| 1776810900 | 6.59 | -0.14 | -2.08 | 6.74 | 6.81 | 6.59 | 791878 |
| 1776724500 | 6.73 | -0.04 | -0.59 | 6.71 | 6.84 | 6.705 | 544014 |
| 1776465300 | 6.77 | 0.08 | 1.20 | 6.72 | 6.87 | 6.72 | 573627 |
| 1776378900 | 6.69 | -0.11 | -1.62 | 6.81 | 6.86 | 6.6849999 | 648068 |
| 1776292500 | 6.8 | 0.31 | 4.78 | 6.54 | 6.85 | 6.5199999 | 1110065 |
| 1776206100 | 6.49 | -0.06 | -0.92 | 6.55 | 6.69 | 6.37 | 2951595 |
| 1776119700 | 6.55 | -0.05 | -0.76 | 6.5599999 | 6.58 | 6.425 | 786123 |
| 1775860500 | 6.6 | 0.01 | 0.15 | 6.6 | 6.72 | 6.527 | 609376 |
| 1775774100 | 6.59 | -0.01 | -0.15 | 6.62 | 6.68 | 6.545 | 932494 |
| 1775687700 | 6.6 | -0.12 | -1.79 | 6.94 | 6.98 | 6.545 | 829574 |
| 1775601300 | 6.72 | -0.19 | -2.75 | 6.89 | 6.97 | 6.7 | 466246 |
| 1775514900 | 6.91 | 0.02 | 0.29 | 6.87 | 7.07 | 6.87 | 606429 |
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.
