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 | -0.16 | -3.47826086957 | 4.6 | 4.66 | 4.2 | 3858675 | 4.36389607 | CS |
| 4 | -0.69 | -13.4502923977 | 5.13 | 5.19 | 4.2 | 3683857 | 4.59740349 | CS |
| 12 | -2.53 | -36.2984218077 | 6.97 | 9.34 | 4.2 | 5123461 | 5.89527004 | CS |
| 26 | -4.61 | -50.9392265193 | 9.05 | 10.128 | 4.2 | 4044658 | 6.61380378 | CS |
| 52 | 3.7658 | 558.558291308 | 0.6742 | 15.6995 | 0.551 | 31166055 | 2.19622385 | CS |
| 156 | 2.7 | 155.172413793 | 1.74 | 15.6995 | 0.3507 | 28946178 | 1.8167616 | CS |
| 260 | -11.62 | -72.3536737235 | 16.06 | 17.4199 | 0.3507 | 26177249 | 3.25340202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 4.39 | 0.02 | 0.46 | 4.33 | 4.45 | 4.3099999 | 3171355 |
| 1783550100 | 4.37 | 0.06 | 1.39 | 4.2699999 | 4.44 | 4.2 | 4009265 |
| 1783463700 | 4.3099999 | -0.07 | -1.60 | 4.45 | 4.45 | 4.26 | 3431145 |
| 1783377300 | 4.38 | -0.24 | -5.19 | 4.6 | 4.66 | 4.36 | 4822934 |
| 1783031700 | 4.62 | 0.19 | 4.29 | 4.48 | 4.85 | 4.48 | 5590624 |
| 1782945300 | 4.43 | -0.06 | -1.34 | 4.43 | 4.58 | 4.28 | 4199918 |
| 1782858900 | 4.49 | -0.12 | -2.60 | 4.58 | 4.63 | 4.45 | 3748906 |
| 1782772500 | 4.61 | -0.03 | -0.65 | 4.69 | 4.76 | 4.51 | 3352104 |
| 1782513300 | 4.64 | 0.18 | 4.04 | 4.46 | 4.66 | 4.4301 | 3207453 |
| 1782426900 | 4.46 | -0.13 | -2.83 | 4.57 | 4.63 | 4.41 | 3561772 |
| 1782340500 | 4.59 | -0.02 | -0.43 | 4.58 | 4.69 | 4.55 | 2846549 |
| 1782254100 | 4.61 | 0.02 | 0.44 | 4.5199999 | 4.7327 | 4.5199999 | 2624804 |
| 1782167700 | 4.59 | -0.14 | -2.96 | 4.68 | 4.825 | 4.58 | 3522470 |
| 1781822100 | 4.73 | -0.02 | -0.42 | 4.75 | 4.795 | 4.63 | 3556319 |
| 1781735700 | 4.75 | -0.13 | -2.66 | 4.91 | 4.965 | 4.71 | 4082223 |
| 1781649300 | 4.88 | -0.13 | -2.59 | 5.0199999 | 5.15 | 4.85 | 3516234 |
| 1781562900 | 5.01 | 0.03 | 0.60 | 5.07 | 5.19 | 4.96 | 3893625 |
| 1781303700 | 4.98 | -0.14 | -2.73 | 5.13 | 5.175 | 4.94 | 3171730 |
| 1781217300 | 5.12 | 0.1 | 1.99 | 5.01 | 5.13 | 4.9 | 2764363 |
| 1781130900 | 5.0199999 | -0.15 | -2.90 | 5.11 | 5.32 | 5.0199999 | 3136857 |
| 1781044500 | 5.17 | 0.14 | 2.78 | 5.0199999 | 5.46 | 5.01 | 4911472 |
| 1780958100 | 5.03 | 0.09 | 1.82 | 5 | 5.13 | 4.875 | 3833168 |
| 1780698900 | 4.94 | -0.25 | -4.82 | 5.33 | 5.4811 | 4.85 | 7832066 |
| 1780612500 | 5.19 | 0.08 | 1.57 | 5.1 | 5.28 | 5.095 | 2976358 |
| 1780526100 | 5.11 | -0.27 | -5.02 | 5.345 | 5.35 | 5.11 | 3674176 |
| 1780439700 | 5.38 | -0.11 | -2.00 | 5.47 | 5.5099 | 5.36 | 2457711 |
| 1780353300 | 5.49 | -0.02 | -0.36 | 5.46 | 5.615 | 5.4 | 3317742 |
| 1780094100 | 5.51 | -0.14 | -2.48 | 5.63 | 5.65 | 5.475 | 3316224 |
| 1780007700 | 5.65 | 0.1 | 1.80 | 5.48 | 5.705 | 5.41 | 4370539 |
| 1779921300 | 5.55 | 0.1 | 1.83 | 5.43 | 5.69 | 5.43 | 3325807 |
| 1779834900 | 5.45 | 0.16 | 3.02 | 5.445 | 5.53 | 5.34 | 2954651 |
| 1779489300 | 5.29 | -0.17 | -3.11 | 5.48 | 5.5353 | 5.29 | 2101692 |
| 1779402900 | 5.46 | 0.05 | 0.92 | 5.36 | 5.49 | 5.26 | 2442018 |
| 1779316500 | 5.41 | 0.2 | 3.84 | 5.26 | 5.48 | 5.1849999 | 3780818 |
| 1779230100 | 5.21 | 0.03 | 0.58 | 5.18 | 5.24 | 5.093 | 2128056 |
| 1779143700 | 5.18 | -0.14 | -2.63 | 5.29 | 5.3099999 | 5.1 | 3475068 |
| 1778884500 | 5.32 | -0.18 | -3.27 | 5.36 | 5.45 | 5.22 | 4330220 |
| 1778798100 | 5.5 | 0.04 | 0.73 | 5.44 | 5.54 | 5.355 | 2832048 |
| 1778711700 | 5.46 | 0.05 | 0.92 | 5.35 | 5.515 | 5.28 | 3263030 |
| 1778625300 | 5.41 | -0.1 | -1.81 | 5.46 | 5.48 | 5.3435 | 2799777 |
| 1778538900 | 5.51 | -0.05 | -0.90 | 5.5 | 5.62 | 5.47 | 3604240 |
| 1778279700 | 5.5599999 | -0.1 | -1.77 | 5.65 | 5.66 | 5.475 | 4363117 |
| 1778193300 | 5.66 | -0.1 | -1.74 | 5.75 | 5.86 | 5.59 | 4017737 |
| 1778106900 | 5.76 | 0.07 | 1.23 | 5.78 | 5.9 | 5.72 | 4398511 |
| 1778020500 | 5.69 | -0.21 | -3.56 | 5.91 | 5.96 | 5.6628999 | 6254752 |
| 1777934100 | 5.9 | -0.26 | -4.22 | 6.15 | 6.32 | 5.89 | 6294095 |
| 1777674900 | 6.16 | -0.08 | -1.28 | 6.24 | 6.33 | 6.0599999 | 4103329 |
| 1777588500 | 6.24 | 0.1 | 1.63 | 6.16 | 6.29 | 6.085 | 4482798 |
| 1777502100 | 6.14 | -0.42 | -6.40 | 6.44 | 6.47 | 5.98 | 7295878 |
| 1777415700 | 6.5599999 | -0.33 | -4.79 | 6.72 | 6.83 | 6.53 | 4547926 |
| 1777329300 | 6.89 | 0.14 | 2.07 | 6.7 | 6.96 | 6.485 | 7122986 |
| 1777070100 | 6.75 | -0.19 | -2.74 | 6.865 | 6.92 | 6.65 | 8535633 |
| 1776983700 | 6.94 | -0.93 | -11.82 | 9.28 | 9.34 | 6.82 | 42651848 |
| 1776897300 | 7.87 | 0.98 | 14.22 | 7.005 | 8.16 | 6.96 | 29010050 |
| 1776810900 | 6.89 | -0.26 | -3.64 | 7.14 | 7.15 | 6.79 | 4277279 |
| 1776724500 | 7.15 | 0.29 | 4.23 | 6.83 | 7.23 | 6.81 | 5205534 |
| 1776465300 | 6.86 | 0.07 | 1.03 | 6.97 | 7.165 | 6.855 | 3538287 |
| 1776378900 | 6.79 | -0.16 | -2.30 | 6.97 | 6.99 | 6.72 | 2711718 |
| 1776292500 | 6.95 | 0.04 | 0.58 | 6.76 | 6.98 | 6.74 | 2840956 |
| 1776206100 | 6.91 | 0.19 | 2.83 | 6.89 | 7.09 | 6.81 | 2611937 |
| 1776119700 | 6.72 | 0.15 | 2.28 | 6.48 | 6.78 | 6.36 | 2853493 |
| 1775860500 | 6.57 | -0.15 | -2.23 | 6.77 | 6.92 | 6.55 | 1738253 |
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.
