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 | -0.3219 | -6.99782608696 | 4.6 | 4.68 | 4.11 | 5031392 | 4.32243266 | CS |
| 4 | -1.7819 | -29.404290429 | 6.06 | 6.175 | 4.11 | 5617919 | 4.94746751 | CS |
| 12 | -0.3719 | -7.99784946237 | 4.65 | 6.64 | 4.11 | 5675926 | 5.34853359 | CS |
| 26 | -2.0519 | -32.4154818325 | 6.33 | 9.85 | 3.93 | 6686238 | 6.14503591 | CS |
| 52 | -1.6519 | -27.8566610455 | 5.93 | 11.35 | 3.93 | 8239041 | 6.54038991 | CS |
| 156 | 2.6281 | 159.278787879 | 1.65 | 11.35 | 0.721 | 4831008 | 4.93823709 | CS |
| 260 | -6.7754 | -61.2964219478 | 11.0535 | 15.39 | 0.511 | 4123219 | 4.43853156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.23 | -0.13 | -2.98 | 4.39 | 4.5782999 | 4.17 | 4207198 |
| 1782945300 | 4.36 | -0.07 | -1.58 | 4.355 | 4.54 | 4.34 | 3581809 |
| 1782858900 | 4.43 | 0.2 | 4.73 | 4.3 | 4.5007 | 4.26 | 4284619 |
| 1782772500 | 4.23 | -0.02 | -0.47 | 4.26 | 4.35 | 4.11 | 4529559 |
| 1782513300 | 4.25 | -0.19 | -4.28 | 4.33 | 4.4349999 | 4.1791 | 8826520 |
| 1782426900 | 4.44 | -0.12 | -2.63 | 4.6 | 4.68 | 4.3949999 | 3934109 |
| 1782340500 | 4.5599999 | -0.26 | -5.39 | 4.75 | 4.75 | 4.455 | 5787002 |
| 1782254100 | 4.82 | -0.13 | -2.63 | 4.83 | 5.04 | 4.792 | 4177115 |
| 1782167700 | 4.95 | -0.18 | -3.51 | 5.05 | 5.2199 | 4.93 | 5056273 |
| 1781822100 | 5.13 | 0.02 | 0.39 | 5.16 | 5.2179 | 5 | 3888665 |
| 1781735700 | 5.11 | -0.08 | -1.54 | 5.19 | 5.42 | 5.11 | 4505643 |
| 1781649300 | 5.19 | -0.15 | -2.81 | 5.345 | 5.43 | 5.18 | 4803548 |
| 1781562900 | 5.34 | -0.09 | -1.66 | 5.735 | 5.79 | 5.33 | 5575762 |
| 1781303700 | 5.43 | 0.3 | 5.85 | 5.16 | 5.815 | 5.14 | 10128195 |
| 1781217300 | 5.13 | 0.3 | 6.21 | 4.86 | 5.14 | 4.84 | 5283603 |
| 1781130900 | 4.83 | -0.18 | -3.59 | 4.93 | 5.05 | 4.8 | 6404846 |
| 1781044500 | 5.01 | -0.1 | -1.96 | 5.17 | 5.2 | 4.78 | 7174733 |
| 1780958100 | 5.11 | -0.01 | -0.20 | 5.29 | 5.3 | 5.07 | 4404929 |
| 1780698900 | 5.12 | -0.87 | -14.52 | 5.8099999 | 5.85 | 5.08 | 8711641 |
| 1780612500 | 5.99 | -0.13 | -2.12 | 6.0599999 | 6.175 | 5.85 | 5681548 |
| 1780526100 | 6.12 | -0.37 | -5.70 | 6.345 | 6.3899 | 6.04 | 7262161 |
| 1780439700 | 6.49 | 0.13 | 2.04 | 6.36 | 6.64 | 6.25 | 5731912 |
| 1780353300 | 6.36 | 0.31 | 5.12 | 6.015 | 6.6 | 5.98 | 7670775 |
| 1780094100 | 6.05 | -0.11 | -1.79 | 6.1849999 | 6.2398999 | 5.85 | 6417681 |
| 1780007700 | 6.16 | 0.45 | 7.88 | 5.67 | 6.585 | 5.6247999 | 11982669 |
| 1779921300 | 5.71 | 0.08 | 1.42 | 5.54 | 5.779 | 5.421 | 4931527 |
| 1779834900 | 5.63 | 0.23 | 4.26 | 5.5199999 | 5.725 | 5.43 | 5635915 |
| 1779489300 | 5.4 | 0.14 | 2.66 | 5.3 | 5.605 | 5.29 | 5845300 |
| 1779402900 | 5.26 | 0.16 | 3.14 | 5.08 | 5.3353 | 5.07 | 4879386 |
| 1779316500 | 5.1 | 0.09 | 1.80 | 5.1 | 5.14 | 4.93 | 4680375 |
| 1779230100 | 5.01 | -0.15 | -2.91 | 5.05 | 5.1 | 4.84 | 5202661 |
| 1779143700 | 5.16 | -0.26 | -4.80 | 5.41 | 5.4588 | 5.04 | 6246884 |
| 1778884500 | 5.42 | -0.29 | -5.08 | 5.63 | 5.7 | 5.38 | 5456768 |
| 1778798100 | 5.71 | 0.08 | 1.42 | 5.65 | 5.84 | 5.305 | 6580505 |
| 1778711700 | 5.63 | -0.01 | -0.18 | 5.61 | 5.71 | 5.44 | 4680751 |
| 1778625300 | 5.64 | -0.27 | -4.57 | 5.72 | 5.82 | 5.35 | 6707224 |
| 1778538900 | 5.91 | 0.21 | 3.59 | 5.99 | 6.16 | 5.7699999 | 8202386 |
| 1778279700 | 5.705 | 0 | 0.09 | 5.76 | 5.865 | 5.605 | 5113752 |
| 1778193300 | 5.7 | -0.46 | -7.47 | 6.175 | 6.175 | 5.61 | 7699191 |
| 1778106900 | 6.16 | 0.92 | 17.56 | 5.36 | 6.22 | 5.2608 | 12890092 |
| 1778020500 | 5.24 | 0.05 | 0.96 | 5.3099999 | 5.33 | 5.08 | 4006244 |
| 1777934100 | 5.19 | -0.21 | -3.89 | 5.334 | 5.42 | 5.1289999 | 5347752 |
| 1777674900 | 5.4 | 0.16 | 3.05 | 5.495 | 5.65 | 5.2699999 | 7906567 |
| 1777588500 | 5.24 | 0.32 | 6.50 | 5.015 | 5.3 | 4.99 | 4145456 |
| 1777502100 | 4.92 | -0.14 | -2.77 | 5.08 | 5.0993 | 4.87 | 2515353 |
| 1777415700 | 5.0599999 | -0.14 | -2.69 | 5.09 | 5.255 | 4.93 | 2683941 |
| 1777329300 | 5.2 | 0.09 | 1.76 | 5.0199999 | 5.285 | 5.0104 | 3362081 |
| 1777070100 | 5.11 | -0.13 | -2.48 | 5.32 | 5.34 | 5.04 | 3299788 |
| 1776983700 | 5.24 | -0.5 | -8.71 | 5.65 | 5.73 | 5.16 | 5310006 |
| 1776897300 | 5.74 | 0.4 | 7.49 | 5.55 | 5.8299 | 5.505 | 5870344 |
| 1776810900 | 5.34 | -0.32 | -5.65 | 5.65 | 5.745 | 5.305 | 5042411 |
| 1776724500 | 5.66 | 0.34 | 6.39 | 5.25 | 5.73 | 5.228 | 5589555 |
| 1776465300 | 5.32 | 0.16 | 3.10 | 5.47 | 5.57 | 5.2516 | 6957862 |
| 1776378900 | 5.16 | 0.04 | 0.78 | 5.42 | 5.43 | 5.12 | 5224639 |
| 1776292500 | 5.12 | 0.4 | 8.47 | 4.76 | 5.18 | 4.75 | 6372032 |
| 1776206100 | 4.72 | 0.1 | 2.16 | 4.715 | 4.8099999 | 4.665 | 3405447 |
| 1776119700 | 4.62 | 0.28 | 6.45 | 4.28 | 4.675 | 4.24 | 4112387 |
| 1775860500 | 4.34 | -0.08 | -1.81 | 4.45 | 4.54 | 4.3 | 3405380 |
| 1775774100 | 4.42 | -0.26 | -5.56 | 4.65 | 4.69 | 4.37 | 4143311 |
| 1775687700 | 4.68 | 0.27 | 6.12 | 4.86 | 4.86 | 4.59 | 4660220 |
| 1775601300 | 4.41 | -0.18 | -3.82 | 4.55 | 4.555 | 4.2699999 | 4644653 |
| 1775514900 | 4.585 | -0.01 | -0.11 | 4.59 | 4.65 | 4.5 | 3410512 |
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.
