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 | -0.12 | -2.22222222222 | 5.4 | 5.495 | 5.1 | 661128 | 5.31812644 | CS |
| 4 | -0.49 | -8.49220103986 | 5.77 | 5.84 | 4.64 | 790890 | 5.16869519 | CS |
| 12 | -0.87 | -14.1463414634 | 6.15 | 6.575 | 4.64 | 688328 | 5.53359746 | CS |
| 26 | -1.86 | -26.0504201681 | 7.14 | 8.9662 | 4.64 | 822220 | 6.21606649 | CS |
| 52 | -0.77 | -12.7272727273 | 6.05 | 8.9662 | 4.64 | 702954 | 6.59540115 | CS |
| 156 | 1.54 | 41.1764705882 | 3.74 | 8.9662 | 2.035 | 557291 | 5.65412027 | CS |
| 260 | -23.7 | -81.7805383023 | 28.98 | 32.58 | 2.035 | 589521 | 8.24231282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1030784 |
| 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 | 720681 |
| 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 |
| 1775082900 | 5.36 | -0.01 | -0.19 | 5.45 | 5.515 | 5.36 | 663390 |
| 1774996500 | 5.37 | 0.2 | 3.87 | 5.2699999 | 5.445 | 5.1849999 | 671591 |
| 1774910100 | 5.17 | -0.12 | -2.27 | 5.3099999 | 5.355 | 5.16 | 464074 |
| 1774650900 | 5.29 | -0.2 | -3.64 | 5.43 | 5.48 | 5.29 | 618976 |
| 1774564500 | 5.49 | -0.13 | -2.31 | 5.54 | 5.71 | 5.455 | 400953 |
| 1774478100 | 5.62 | -0.12 | -2.09 | 5.84 | 5.99 | 5.575 | 1093570 |
| 1774391700 | 5.74 | -0.04 | -0.69 | 5.69 | 5.835 | 5.63 | 764554 |
| 1774305300 | 5.78 | 0.23 | 4.14 | 5.79 | 5.91 | 5.68 | 977465 |
| 1774046100 | 5.55 | 0.04 | 0.73 | 5.5199999 | 5.6 | 5.38 | 599907 |
| 1773959700 | 5.51 | -0.25 | -4.34 | 5.74 | 5.7699999 | 5.43 | 1541722 |
| 1773873300 | 5.76 | -0.31 | -5.11 | 6.01 | 6.0599999 | 5.76 | 1057627 |
| 1773786900 | 6.07 | -0.05 | -0.82 | 6.16 | 6.2699999 | 6.03 | 974227 |
| 1773700500 | 6.12 | 0.1 | 1.66 | 5.9018 | 6.2699999 | 5.9018 | 749195 |
| 1773441300 | 6.0199999 | -0.11 | -1.79 | 6.15 | 6.18 | 5.84 | 929363 |
| 1773354900 | 6.13 | -0.25 | -3.92 | 6.38 | 6.41 | 6.09 | 941365 |
| 1773268500 | 6.38 | 0.03 | 0.47 | 6.35 | 6.445 | 6.28 | 616871 |
| 1773182100 | 6.35 | 0.04 | 0.63 | 6.3 | 6.5195 | 6.24 | 858513 |
| 1773095700 | 6.3099999 | 0.01 | 0.16 | 6.13 | 6.38 | 6.09 | 1007690 |
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.
