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 | -0.4 | -6.55737704918 | 6.1 | 7.95 | 5.43 | 1626825 | 5.79078831 | CS |
| 4 | -0.83 | -12.7105666156 | 6.53 | 7.95 | 5.43 | 417978 | 5.84154604 | CS |
| 12 | 5.196 | 1030.95238095 | 0.504 | 7.95 | 0.3185 | 1172862 | 1.20925077 | CS |
| 26 | 5.301 | 1328.57142857 | 0.399 | 7.95 | 0.221 | 2563349 | 0.62608796 | CS |
| 52 | 5.0624 | 793.977415307 | 0.6376 | 7.95 | 0.221 | 1675372 | 0.6444666 | CS |
| 156 | 3.6 | 171.428571429 | 2.1 | 7.95 | 0.221 | 1406036 | 1.5214781 | CS |
| 260 | -0.9 | -13.6363636364 | 6.6 | 7.95 | 0.221 | 1172389 | 1.6018666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.7 | -2.03 | -26.26 | 6.1 | 6.3 | 5.37 | 379352 |
| 1783636500 | 7.73 | 0.95 | 14.01 | 6.63 | 7.95 | 6.63 | 252439 |
| 1783550100 | 6.78 | 1.12 | 19.79 | 5.78 | 6.91 | 5.6849999 | 265491 |
| 1783463700 | 5.66 | -0.56 | -9.00 | 6.29 | 6.49 | 5.43 | 5933692 |
| 1783377300 | 6.22 | 0.04 | 0.65 | 6.1 | 6.49 | 5.97 | 55679 |
| 1783031700 | 6.18 | 0.01 | 0.16 | 6.17 | 6.28 | 5.89 | 53923 |
| 1782945300 | 6.17 | -0.04 | -0.64 | 6.04 | 6.565 | 6 | 65860 |
| 1782858900 | 6.21 | 0.02 | 0.32 | 5.91 | 6.32 | 5.8000999 | 51189 |
| 1782772500 | 6.19 | 0.15 | 2.40 | 5.96 | 6.19 | 5.94 | 352322 |
| 1782513300 | 6.045 | 0.29 | 4.95 | 5.69 | 6.1 | 5.69 | 11900 |
| 1782426900 | 5.76 | -0.46 | -7.40 | 6.28 | 6.28 | 5.64 | 31718 |
| 1782340500 | 6.22 | -0.02 | -0.32 | 6.14 | 6.3099999 | 5.91 | 33375 |
| 1782254100 | 6.24 | 0.23 | 3.74 | 5.88 | 6.4114 | 5.8601 | 182357 |
| 1782167700 | 6.015 | -0.11 | -1.72 | 6.12 | 6.37 | 5.93 | 23001 |
| 1781822100 | 6.12 | 0.31 | 5.34 | 5.8099999 | 6.5 | 5.6801 | 99153 |
| 1781735700 | 5.8099999 | -0.44 | -7.04 | 6.21 | 6.285 | 5.71 | 52001 |
| 1781649300 | 6.25 | -0.08 | -1.26 | 6.41 | 6.5199999 | 6.1801 | 15870 |
| 1781562900 | 6.33 | -0.3 | -4.52 | 6.59 | 6.6 | 6.24 | 23943 |
| 1781303700 | 6.63 | 0.19 | 2.95 | 6.53 | 6.75 | 6.485 | 19687 |
| 1781217300 | 6.44 | 0.04 | 0.63 | 6.58 | 6.6599 | 6.3 | 12703 |
| 1781130900 | 6.4 | -0.06 | -0.93 | 6.44 | 6.779 | 6.23 | 21992 |
| 1781044500 | 6.46 | 0.2 | 3.19 | 6.21 | 6.7 | 6.12 | 19484 |
| 1780958100 | 6.26 | 0.36 | 6.10 | 5.9 | 6.5 | 5.69 | 29563 |
| 1780698900 | 5.9 | -0.21 | -3.44 | 5.92 | 6.2303 | 5.75 | 25476 |
| 1780612500 | 6.11 | -0.02 | -0.33 | 6.24 | 6.3499 | 5.5 | 52900 |
| 1780526100 | 6.13 | 0.88 | 16.73 | 5.23 | 6.2573 | 5 | 128738 |
| 1780439700 | 5.2515 | 0.26 | 5.26 | 5.1 | 5.3249999 | 4.95 | 31400 |
| 1780353300 | 4.989 | -1.43 | -22.29 | 6.1499999 | 6.375 | 4.881 | 88255 |
| 1780094100 | 6.42 | 0.06 | 0.94 | 6.483 | 6.7485 | 6.3135 | 13940 |
| 1780007700 | 6.3599999 | 0.1 | 1.68 | 6.225 | 6.7485 | 6.225 | 23555 |
| 1779921300 | 6.255 | 0.09 | 1.46 | 6.075 | 6.45 | 6.075 | 8517 |
| 1779834900 | 6.165 | 0.3 | 5.12 | 5.9715 | 6.507 | 5.865 | 23961 |
| 1779489300 | 5.865 | 0.23 | 3.99 | 5.835 | 6.1199999 | 5.7105 | 14923 |
| 1779402900 | 5.64 | 0.05 | 0.94 | 5.6205 | 6 | 5.5649999 | 14748 |
| 1779316500 | 5.5875 | -0.01 | -0.13 | 5.3999999 | 5.8469999 | 5.3999999 | 10209 |
| 1779230100 | 5.595 | -0.22 | -3.79 | 5.85 | 5.985 | 4.7775 | 16943 |
| 1779143700 | 5.8155 | -0.19 | -3.15 | 5.865 | 6.033 | 5.5965 | 8734 |
| 1778884500 | 6.0045 | 0.09 | 1.60 | 5.9685 | 6.2985 | 5.88 | 10134 |
| 1778798100 | 5.91 | 0.06 | 0.95 | 5.8229999 | 6.4289999 | 5.775 | 21955 |
| 1778711700 | 5.8545 | -0.09 | -1.44 | 5.9265 | 6.1499999 | 5.643 | 19840 |
| 1778625300 | 5.94 | 0.09 | 1.54 | 5.85 | 6.1499999 | 5.625 | 22298 |
| 1778538900 | 5.85 | -0.23 | -3.70 | 6 | 6.2115 | 5.7779999 | 20679 |
| 1778279700 | 6.075 | -0.23 | -3.57 | 6.156 | 6.3 | 5.8815 | 25299 |
| 1778193300 | 6.3 | -0.02 | -0.24 | 6.45 | 6.6 | 6.225 | 13144 |
| 1778106900 | 6.3149999 | -0.45 | -6.65 | 6.675 | 6.729 | 6.306 | 26217 |
| 1778020500 | 6.765 | -0.15 | -2.17 | 6.915 | 7.113 | 6.699 | 11589 |
| 1777934100 | 6.915 | 0.09 | 1.32 | 6.783 | 7.2 | 6.753 | 23584 |
| 1777674900 | 6.825 | 0.19 | 2.92 | 6.7125 | 6.8475 | 6.4545 | 26505 |
| 1777588500 | 6.6315 | -0.11 | -1.62 | 6.7365 | 7.0725 | 6.6315 | 29306 |
| 1777502100 | 6.741 | 0.08 | 1.26 | 6.7425 | 6.9 | 6.3 | 52754 |
| 1777415700 | 6.657 | 0.09 | 1.32 | 6.642 | 6.82857 | 6.4514999 | 18851 |
| 1777329300 | 6.57 | -0.93 | -12.40 | 7.2345 | 7.275 | 6.3015 | 58750 |
| 1777070100 | 7.5 | 0.4 | 5.57 | 6.915 | 7.6485 | 6.9 | 95933 |
| 1776983700 | 7.104 | -1.44 | -16.85 | 7.5 | 7.5 | 6.018 | 218778 |
| 1776897300 | 8.544 | -0.76 | -8.13 | 9.2025 | 9.2025 | 7.8 | 295946 |
| 1776810900 | 9.3 | -0.69 | -6.92 | 9.141 | 9.63 | 8.478 | 173677 |
| 1776724500 | 9.9915 | 2.27 | 29.34 | 7.821 | 10.424999 | 7.65 | 2374625 |
| 1776465300 | 7.725 | 0.09 | 1.18 | 7.56 | 8.1 | 7.35 | 140846 |
| 1776378900 | 7.635 | 1.49 | 24.30 | 6.033 | 7.65 | 5.9325 | 262394 |
| 1776292500 | 6.1425 | 0.14 | 2.38 | 6.0255 | 6.2745 | 5.8425 | 13229 |
| 1776206100 | 6 | -0.46 | -7.17 | 6.2699999 | 6.285 | 5.724 | 35998 |
| 1776119700 | 6.4635 | -0.15 | -2.29 | 6.5115 | 6.9 | 6.1034999 | 35454 |
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.
