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 | -0.78 | -13.2203389831 | 5.9 | 5.95 | 5.07 | 182841 | 5.35336201 | CS |
| 4 | 0.33 | 6.88935281837 | 4.79 | 6.68 | 3.81 | 608008 | 4.90445089 | CS |
| 12 | 0.24 | 4.91803278689 | 4.88 | 6.68 | 3.4 | 325335 | 4.63546715 | CS |
| 26 | 0.89 | 21.0401891253 | 4.23 | 6.8 | 3.23 | 371056 | 4.54591185 | CS |
| 52 | 2.02 | 65.1612903226 | 3.1 | 9.1599 | 2.39 | 330808 | 5.19084771 | CS |
| 156 | 1.12 | 28 | 4 | 9.1599 | 1.47 | 479397 | 4.23221991 | CS |
| 260 | 1.12 | 28 | 4 | 9.1599 | 1.47 | 479397 | 4.23221991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 5.12 | -0.25 | -4.66 | 5.39 | 5.39 | 4.93 | 134065 |
| 1781217300 | 5.37 | 0.23 | 4.47 | 5.16 | 5.43 | 5.07 | 170958 |
| 1781130900 | 5.14 | -0.08 | -1.53 | 5.11 | 5.49 | 5.11 | 189803 |
| 1781044500 | 5.22 | -0.42 | -7.45 | 5.66 | 5.8172 | 5.15 | 231200 |
| 1780958100 | 5.64 | 0.13 | 2.36 | 5.64 | 5.86 | 5.45 | 138536 |
| 1780698900 | 5.51 | -0.5 | -8.32 | 5.9 | 5.95 | 5.335 | 183710 |
| 1780612500 | 6.01 | 0.02 | 0.42 | 5.9 | 6.22 | 5.765 | 241942 |
| 1780526100 | 5.985 | 0.03 | 0.42 | 5.64 | 6.075 | 5.53 | 298841 |
| 1780439700 | 5.96 | -0.26 | -4.18 | 6.58 | 6.68 | 5.84 | 829280 |
| 1780353300 | 6.22 | 0.07 | 1.14 | 6.1849999 | 6.59 | 6.03 | 402468 |
| 1780094100 | 6.15 | 0.74 | 13.68 | 5.3 | 6.3 | 4.8 | 932730 |
| 1780007700 | 5.41 | 0.91 | 20.22 | 4.55 | 5.5935 | 4.55 | 1059622 |
| 1779921300 | 4.5 | 0.05 | 1.12 | 4.42 | 4.64 | 4.314 | 169048 |
| 1779834900 | 4.45 | 0.22 | 5.20 | 4.33 | 4.55 | 4.26 | 266856 |
| 1779489300 | 4.23 | 0.03 | 0.71 | 4.2 | 4.38 | 4.1 | 209036 |
| 1779402900 | 4.2 | 0.25 | 6.33 | 3.88 | 4.3199 | 3.8401 | 187793 |
| 1779316500 | 3.95 | -0.05 | -1.25 | 3.96 | 4.11 | 3.81 | 179650 |
| 1779230100 | 4 | -0.14 | -3.38 | 4.08 | 4.08 | 3.83 | 201203 |
| 1779143700 | 4.14 | -0.21 | -4.83 | 4.35 | 4.37 | 3.8501 | 708516 |
| 1778884500 | 4.35 | -0.06 | -1.36 | 4.79 | 4.8099999 | 4.26 | 4950956 |
| 1778798100 | 4.41 | 0.2 | 4.75 | 4.25 | 4.55 | 4.155 | 176708 |
| 1778711700 | 4.21 | -0.24 | -5.39 | 4.41 | 4.42 | 4.1 | 186292 |
| 1778625300 | 4.45 | -0.27 | -5.72 | 4.69 | 4.7 | 4.3 | 163046 |
| 1778538900 | 4.72 | 0.58 | 14.01 | 4.24 | 4.79 | 4.05 | 631049 |
| 1778279700 | 4.14 | -0.16 | -3.72 | 4.34 | 4.34 | 4.05 | 229696 |
| 1778193300 | 4.3 | -0.17 | -3.80 | 4.43 | 4.46 | 4.15 | 58579 |
| 1778106900 | 4.47 | 0.17 | 3.95 | 4.3099999 | 4.6 | 4.265 | 127043 |
| 1778020500 | 4.3 | -0.2 | -4.44 | 4.61 | 4.68 | 4.23 | 64488 |
| 1777934100 | 4.5 | 0 | 0.00 | 4.47 | 4.5199999 | 4.39 | 153138 |
| 1777674900 | 4.5 | 0.11 | 2.51 | 4.42 | 4.57 | 4.22 | 102913 |
| 1777588500 | 4.39 | 0.24 | 5.78 | 4.17 | 4.5 | 4.122 | 89016 |
| 1777502100 | 4.15 | -0.1 | -2.35 | 4.24 | 4.325 | 3.89 | 219308 |
| 1777415700 | 4.25 | -0.03 | -0.70 | 4.28 | 4.3978 | 4.1 | 97371 |
| 1777329300 | 4.28 | -0.08 | -1.83 | 4.32 | 4.5 | 4.2626 | 135203 |
| 1777070100 | 4.36 | 0.01 | 0.23 | 4.35 | 4.3995 | 4.15 | 83501 |
| 1776983700 | 4.35 | -0.07 | -1.58 | 4.32 | 4.5199999 | 4.2918 | 112302 |
| 1776897300 | 4.42 | 0.11 | 2.55 | 4.45 | 4.5981 | 4.24 | 143620 |
| 1776810900 | 4.3099999 | -0.15 | -3.36 | 4.43 | 4.47 | 4.22 | 179649 |
| 1776724500 | 4.46 | 0.05 | 1.13 | 4.39 | 4.58 | 4.33 | 129972 |
| 1776465300 | 4.41 | 0 | 0.00 | 4.47 | 4.699 | 4.37 | 243246 |
| 1776378900 | 4.41 | 0.06 | 1.38 | 4.38 | 4.48 | 4.2 | 118344 |
| 1776292500 | 4.35 | 0.25 | 6.10 | 4.12 | 4.41 | 4.01 | 202122 |
| 1776206100 | 4.1 | -0.03 | -0.73 | 4.2 | 4.42 | 4.045 | 239686 |
| 1776119700 | 4.13 | 0.43 | 11.62 | 3.71 | 4.175 | 3.67 | 301327 |
| 1775860500 | 3.7 | 0.06 | 1.65 | 3.65 | 3.8 | 3.585 | 102298 |
| 1775774100 | 3.64 | -0.31 | -7.85 | 3.93 | 3.97 | 3.53 | 213817 |
| 1775687700 | 3.95 | 0.19 | 5.05 | 4.01 | 4.12 | 3.8 | 108783 |
| 1775601300 | 3.76 | -0.34 | -8.29 | 4.07 | 4.09 | 3.71 | 189263 |
| 1775514900 | 4.1 | -0.01 | -0.24 | 4.1 | 4.55 | 4.0199999 | 343066 |
| 1775169300 | 4.11 | 0.11 | 2.75 | 3.85 | 4.18 | 3.68 | 179356 |
| 1775082900 | 4 | 0.19 | 4.99 | 4.19 | 4.42 | 3.9 | 211495 |
| 1774996500 | 3.81 | 0.26 | 7.32 | 3.57 | 3.9999 | 3.56 | 298492 |
| 1774910100 | 3.55 | -0.19 | -5.08 | 3.81 | 3.93 | 3.4 | 262816 |
| 1774650900 | 3.74 | -0.3 | -7.43 | 4 | 4.0422 | 3.6801 | 194993 |
| 1774564500 | 4.04 | -0.32 | -7.34 | 4.3 | 4.4 | 4 | 144453 |
| 1774478100 | 4.36 | 0.06 | 1.40 | 4.6 | 4.75 | 4.26 | 168873 |
| 1774391700 | 4.3 | -0.22 | -4.87 | 4.58 | 4.79 | 4.2217 | 160772 |
| 1774305300 | 4.5199999 | 0.23 | 5.36 | 4.39 | 4.64 | 4.2 | 195042 |
| 1774046100 | 4.29 | -0.6 | -12.27 | 4.88 | 4.89 | 4.13 | 356172 |
| 1773959700 | 4.89 | -0.02 | -0.41 | 4.95 | 5.005 | 4.7 | 201085 |
| 1773873300 | 4.91 | -0.39 | -7.36 | 5.3 | 5.35 | 4.87 | 222655 |
| 1773786900 | 5.3 | 0.28 | 5.58 | 5.03 | 5.4743 | 4.946 | 347801 |
| 1773700500 | 5.0199999 | 0.2 | 4.15 | 4.97 | 5.23 | 4.82 | 231749 |
| 1773441300 | 4.82 | -0.03 | -0.62 | 4.9 | 5.24 | 4.76 | 263328 |
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.
