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 | -0.04 | -0.73126142596 | 5.47 | 5.49 | 5.233259 | 14084 | 5.37075066 | DR |
| 4 | -0.65 | -10.6907894737 | 6.08 | 6.73 | 5.1332 | 28591 | 5.8009644 | DR |
| 12 | -0.97 | -15.15625 | 6.4 | 6.73 | 5.06 | 69035 | 5.83176576 | DR |
| 26 | -2.97 | -35.3571428571 | 8.4 | 12.18 | 5.06 | 56446 | 6.67411165 | DR |
| 52 | -0.13 | -2.3381294964 | 5.56 | 12.25 | 5.06 | 57251 | 8.06228619 | DR |
| 156 | -10.73 | -66.3985148515 | 16.16 | 16.49 | 3.62 | 35623 | 7.44197127 | DR |
| 260 | -20.36 | -78.9453276464 | 25.79 | 67.84 | 3.62 | 34892 | 19.10490247 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 5.38 | 0.03 | 0.56 | 5.44 | 5.44 | 5.32 | 13055 |
| 1781735700 | 5.35 | -0.01 | -0.19 | 5.34 | 5.49 | 5.3099999 | 10433 |
| 1781649300 | 5.36 | -0.03 | -0.56 | 5.4 | 5.42 | 5.3 | 17886 |
| 1781562900 | 5.39 | 0.03 | 0.65 | 5.47 | 5.47 | 5.3000999 | 14963 |
| 1781303700 | 5.355 | 0.07 | 1.23 | 5.3099999 | 5.39 | 5.24 | 24780 |
| 1781217300 | 5.29 | 0.03 | 0.57 | 5.15 | 5.3299 | 5.1332 | 19491 |
| 1781130900 | 5.2599 | -0.05 | -0.94 | 5.23 | 5.3699 | 5.22 | 17666 |
| 1781044500 | 5.3099999 | -0.03 | -0.47 | 5.43 | 5.5 | 5.26 | 14814 |
| 1780958100 | 5.335 | -0.15 | -2.65 | 5.42 | 5.45 | 5.335 | 22383 |
| 1780698900 | 5.48 | -0.19 | -3.35 | 5.93 | 5.93 | 5.4 | 36905 |
| 1780612500 | 5.67 | 0.09 | 1.61 | 5.64 | 5.79 | 5.64 | 20721 |
| 1780526100 | 5.58 | -0.05 | -0.89 | 5.6 | 5.6348 | 5.54 | 15331 |
| 1780439700 | 5.63 | -0.32 | -5.38 | 5.72 | 5.72 | 5.5500999 | 38633 |
| 1780353300 | 5.95 | -0.3 | -4.80 | 5.94 | 6.1 | 5.83 | 57753 |
| 1780094100 | 6.25 | -0.05 | -0.79 | 6.3099999 | 6.47 | 6.1001 | 73591 |
| 1780007700 | 6.3 | -0.04 | -0.63 | 6.35 | 6.64 | 6.21 | 22038 |
| 1779921300 | 6.34 | 0.29 | 4.79 | 6.16 | 6.73 | 6.1548999 | 72248 |
| 1779834900 | 6.05 | 0.12 | 2.02 | 6.08 | 6.1705 | 6.0441 | 21947 |
| 1779489300 | 5.93 | 0.06 | 1.02 | 5.86 | 6 | 5.845 | 75720 |
| 1779402900 | 5.87 | -0.05 | -0.84 | 5.78 | 5.88 | 5.72 | 11751 |
| 1779316500 | 5.92 | 0.16 | 2.78 | 5.58 | 6 | 5.58 | 62459 |
| 1779230100 | 5.76 | 0.05 | 0.88 | 5.61 | 5.76 | 5.55 | 45722 |
| 1779143700 | 5.71 | 0.03 | 0.53 | 5.71 | 5.79 | 5.67 | 10311 |
| 1778884500 | 5.68 | -0.26 | -4.38 | 5.82 | 5.82 | 5.63 | 25875 |
| 1778798100 | 5.94 | 0.07 | 1.19 | 5.91 | 6.1435 | 5.73 | 47728 |
| 1778711700 | 5.87 | -0.13 | -2.17 | 5.94 | 6.245 | 5.87 | 30670 |
| 1778625300 | 6 | -0.3 | -4.76 | 5.89 | 6.13 | 5.76 | 74388 |
| 1778538900 | 6.3 | 0.71 | 12.70 | 6.17 | 6.6499 | 6.17 | 116656 |
| 1778279700 | 5.59 | 0.03 | 0.54 | 5.64 | 5.64 | 5.53 | 22824 |
| 1778193300 | 5.5599999 | 0.15 | 2.77 | 5.74 | 5.76 | 5.5599999 | 37979 |
| 1778106900 | 5.41 | 0.12 | 2.27 | 5.33 | 5.43 | 5.28 | 41554 |
| 1778020500 | 5.29 | 0.12 | 2.32 | 5.39 | 5.39 | 5.2495 | 7768 |
| 1777934100 | 5.17 | -0.18 | -3.36 | 5.0599999 | 5.22 | 5.0599999 | 37189 |
| 1777674900 | 5.35 | -0.03 | -0.56 | 5.41 | 5.5 | 5.35 | 17194 |
| 1777588500 | 5.38 | 0.05 | 0.94 | 5.32 | 5.4999 | 5.3109 | 40921 |
| 1777502100 | 5.33 | -0.2 | -3.62 | 5.49 | 5.49 | 5.33 | 18918 |
| 1777415700 | 5.53 | 0.04 | 0.73 | 5.54 | 5.61 | 5.3479 | 28224 |
| 1777329300 | 5.49 | -0.01 | -0.18 | 5.48 | 5.6189 | 5.48 | 20941 |
| 1777070100 | 5.5 | 0.17 | 3.19 | 5.44 | 5.5199999 | 5.36 | 148807 |
| 1776983700 | 5.33 | 0.08 | 1.52 | 5.55 | 5.61 | 5.15 | 310101 |
| 1776897300 | 5.25 | -0.68 | -11.47 | 5.61 | 5.6792999 | 5.2201 | 463911 |
| 1776810900 | 5.93 | -0.11 | -1.82 | 6.2 | 6.2 | 5.93 | 72611 |
| 1776724500 | 6.04 | 0.08 | 1.34 | 6.22 | 6.37 | 6.04 | 260668 |
| 1776465300 | 5.96 | -0.01 | -0.17 | 6.08 | 6.13 | 5.9501 | 19809 |
| 1776378900 | 5.97 | -0.06 | -1.00 | 6.09 | 6.09 | 5.92 | 27132 |
| 1776292500 | 6.03 | -0.06 | -0.99 | 6.2699999 | 6.3099999 | 6 | 86390 |
| 1776206100 | 6.09 | -0.04 | -0.65 | 6.26 | 6.4199 | 6.0599999 | 91463 |
| 1776119700 | 6.13 | -0.05 | -0.81 | 5.96 | 6.2699999 | 5.96 | 22340 |
| 1775860500 | 6.18 | 0.03 | 0.49 | 6.2699999 | 6.2699999 | 6.15 | 13361 |
| 1775774100 | 6.15 | -0.1 | -1.60 | 5.92 | 6.2985 | 5.92 | 15920 |
| 1775687700 | 6.25 | 0.3 | 5.04 | 6.3099999 | 6.365 | 6.1708 | 43525 |
| 1775601300 | 5.95 | -0.01 | -0.17 | 5.93 | 5.96 | 5.8124 | 51035 |
| 1775514900 | 5.96 | -0.14 | -2.30 | 6.1 | 6.23 | 5.96 | 26381 |
| 1775169300 | 6.1 | -0.17 | -2.71 | 6.11 | 6.2274 | 6.04 | 248383 |
| 1775082900 | 6.2699999 | 0.02 | 0.32 | 6.6 | 6.69 | 6.2699999 | 273990 |
| 1774996500 | 6.25 | 0.06 | 0.97 | 6.44 | 6.55 | 6.21 | 318976 |
| 1774910100 | 6.19 | 0.02 | 0.32 | 6.4 | 6.47 | 6.1301 | 149873 |
| 1774650900 | 6.17 | -0.15 | -2.37 | 6.46 | 6.4741 | 6.17 | 27622 |
| 1774564500 | 6.32 | -0.16 | -2.47 | 6.4 | 6.5199999 | 6.2699999 | 114535 |
| 1774478100 | 6.48 | 0.06 | 0.93 | 6.66 | 6.79 | 6.42 | 371444 |
| 1774391700 | 6.42 | -0.07 | -1.08 | 6.5599999 | 6.72 | 6.42 | 609101 |
| 1774305300 | 6.49 | -3.83 | -37.11 | 6.77 | 6.87 | 6.3501 | 762274 |
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.
