Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 7.27272727273 | 6.05 | 6.625 | 6.05 | 1084373 | 6.42162722 | CS |
| 4 | 1.18 | 22.2222222222 | 5.31 | 6.625 | 5.23 | 932461 | 5.83906212 | CS |
| 12 | 0.9 | 16.1001788909 | 5.59 | 6.625 | 4.64 | 747688 | 5.63191165 | CS |
| 26 | 0.13 | 2.04402515723 | 6.36 | 8.9662 | 4.64 | 863264 | 6.11285186 | CS |
| 52 | -0.15 | -2.25903614458 | 6.64 | 8.9662 | 4.64 | 726398 | 6.54870288 | CS |
| 156 | 2.79 | 75.4054054054 | 3.7 | 8.9662 | 2.035 | 568272 | 5.71159933 | CS |
| 260 | -25.51 | -79.71875 | 32 | 32.1 | 2.035 | 593731 | 7.82255851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 6.49 | 0.02 | 0.31 | 6.49 | 6.625 | 6.37 | 455423 |
| 1782858900 | 6.47 | 0.08 | 1.25 | 6.39 | 6.53 | 6.3 | 1391417 |
| 1782772500 | 6.39 | -0.02 | -0.31 | 6.4 | 6.42 | 6.2699999 | 616471 |
| 1782513300 | 6.41 | 0.07 | 1.10 | 6.33 | 6.48 | 6.3099999 | 2322151 |
| 1782426900 | 6.34 | 0.29 | 4.79 | 6.05 | 6.355 | 6.05 | 636403 |
| 1782340500 | 6.05 | 0.17 | 2.89 | 5.89 | 6.22 | 5.89 | 753358 |
| 1782254100 | 5.88 | 0.12 | 2.08 | 5.7 | 5.885 | 5.695 | 659575 |
| 1782167700 | 5.76 | -0.06 | -1.03 | 5.78 | 5.805 | 5.68 | 484085 |
| 1781822100 | 5.82 | 0.2 | 3.56 | 5.65 | 5.9359 | 5.65 | 1071785 |
| 1781735700 | 5.62 | 0.16 | 2.93 | 5.51 | 5.655 | 5.4 | 1620786 |
| 1781649300 | 5.46 | 0.01 | 0.18 | 5.47 | 5.655 | 5.425 | 1358041 |
| 1781562900 | 5.45 | -0.15 | -2.68 | 5.72 | 5.86 | 5.4349999 | 1319010 |
| 1781303700 | 5.6 | -0.09 | -1.58 | 5.73 | 5.8099999 | 5.6 | 515393 |
| 1781217300 | 5.69 | 0.36 | 6.75 | 5.35 | 5.72 | 5.33 | 828371 |
| 1781130900 | 5.33 | -0.27 | -4.82 | 5.59 | 5.61 | 5.33 | 638210 |
| 1781044500 | 5.6 | 0.22 | 4.09 | 5.39 | 5.72 | 5.39 | 756384 |
| 1780958100 | 5.38 | 0.1 | 1.89 | 5.29 | 5.47 | 5.29 | 450170 |
| 1780698900 | 5.28 | -0.16 | -2.94 | 5.41 | 5.53 | 5.23 | 1309765 |
| 1780612500 | 5.44 | 0.16 | 3.03 | 5.3099999 | 5.495 | 5.3099999 | 529970 |
| 1780526100 | 5.28 | -0.04 | -0.75 | 5.24 | 5.375 | 5.24 | 823968 |
| 1780439700 | 5.32 | 0 | 0.00 | 5.29 | 5.4 | 5.245 | 446158 |
| 1780353300 | 5.32 | 0.04 | 0.76 | 5.24 | 5.345 | 5.1 | 584770 |
| 1780094100 | 5.28 | -0.15 | -2.76 | 5.4 | 5.485 | 5.2699999 | 920775 |
| 1780007700 | 5.43 | -0.15 | -2.69 | 5.5599999 | 5.5599999 | 5.41 | 384358 |
| 1779921300 | 5.58 | 0.23 | 4.30 | 5.37 | 5.725 | 5.37 | 996734 |
| 1779834900 | 5.35 | 0.13 | 2.49 | 5.25 | 5.3949999 | 5.25 | 394601 |
| 1779489300 | 5.22 | 0.06 | 1.16 | 5.17 | 5.2699999 | 5.17 | 566295 |
| 1779402900 | 5.16 | 0.27 | 5.52 | 5.23 | 5.285 | 4.91 | 1122494 |
| 1779316500 | 4.89 | 0.11 | 2.30 | 4.8 | 4.968 | 4.71 | 797103 |
| 1779230100 | 4.78 | -0.06 | -1.24 | 4.8099999 | 4.865 | 4.725 | 801883 |
| 1779143700 | 4.84 | 0.08 | 1.68 | 4.7699999 | 4.9349999 | 4.73 | 498032 |
| 1778884500 | 4.76 | -0.15 | -3.05 | 4.8099999 | 4.92 | 4.6801 | 845621 |
| 1778798100 | 4.91 | 0.11 | 2.29 | 4.83 | 4.98 | 4.76 | 772230 |
| 1778711700 | 4.8 | -0.21 | -4.19 | 5 | 5.085 | 4.64 | 956739 |
| 1778625300 | 5.01 | -0.36 | -6.70 | 5.34 | 5.43 | 5.01 | 1164127 |
| 1778538900 | 5.37 | -0.13 | -2.36 | 5.49 | 5.51 | 5.26 | 899300 |
| 1778279700 | 5.5 | -0.25 | -4.35 | 5.7699999 | 5.84 | 5.26 | 1521757 |
| 1778193300 | 5.75 | -0.06 | -1.03 | 5.83 | 5.9799 | 5.65 | 1030384 |
| 1778106900 | 5.8099999 | -0.05 | -0.85 | 5.46 | 6 | 5.46 | 1423771 |
| 1778020500 | 5.86 | 0.06 | 1.03 | 5.84 | 5.97 | 5.785 | 620629 |
| 1777934100 | 5.8 | -0.14 | -2.36 | 5.87 | 5.87 | 5.655 | 646826 |
| 1777674900 | 5.94 | -0.13 | -2.14 | 6.12 | 6.14 | 5.92 | 412592 |
| 1777588500 | 6.07 | 0.23 | 3.94 | 5.82 | 6.09 | 5.805 | 487767 |
| 1777502100 | 5.84 | -0.1 | -1.68 | 5.91 | 5.92 | 5.73 | 765173 |
| 1777415700 | 5.94 | -0.04 | -0.67 | 5.95 | 6.04 | 5.795 | 324159 |
| 1777329300 | 5.98 | -0.03 | -0.50 | 6 | 6.18 | 5.92 | 531504 |
| 1777070100 | 6.01 | -0.01 | -0.17 | 6 | 6.04 | 5.94 | 224778 |
| 1776983700 | 6.0199999 | 0.01 | 0.17 | 6.01 | 6.155 | 5.955 | 437912 |
| 1776897300 | 6.01 | 0.06 | 1.01 | 6.03 | 6.03 | 5.92 | 298183 |
| 1776810900 | 5.95 | -0.23 | -3.72 | 6.19 | 6.26 | 5.915 | 407778 |
| 1776724500 | 6.18 | -0.16 | -2.52 | 6.22 | 6.2699999 | 6.105 | 392927 |
| 1776465300 | 6.34 | 0.3 | 4.97 | 6.24 | 6.575 | 6.19 | 432734 |
| 1776378900 | 6.04 | 0.01 | 0.17 | 6.04 | 6.115 | 5.99 | 513642 |
| 1776292500 | 6.03 | 0.11 | 1.86 | 5.9 | 6.13 | 5.9 | 829834 |
| 1776206100 | 5.92 | 0.16 | 2.78 | 5.78 | 5.93 | 5.745 | 363108 |
| 1776119700 | 5.76 | 0.01 | 0.17 | 5.66 | 5.8099999 | 5.58 | 312126 |
| 1775860500 | 5.75 | -0.06 | -1.03 | 5.8 | 5.8 | 5.58 | 418841 |
| 1775774100 | 5.8099999 | 0.14 | 2.47 | 5.59 | 5.825 | 5.545 | 386295 |
| 1775687700 | 5.67 | 0.5 | 9.67 | 5.63 | 5.78 | 5.595 | 797945 |
| 1775601300 | 5.17 | -0.11 | -2.08 | 5.2699999 | 5.2699999 | 5.115 | 581737 |
| 1775514900 | 5.28 | 0.09 | 1.73 | 5.14 | 5.295 | 5.05 | 414871 |
| 1775169300 | 5.19 | -0.17 | -3.17 | 5.2 | 5.28 | 5.04 | 442731 |
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.
