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 | -0.5 | -17.8571428571 | 2.8 | 3.94 | 2.1 | 368628 | 3.32056436 | CS |
| 4 | 1.81 | 369.387755102 | 0.49 | 3.94 | 0.2114 | 2298588 | 0.50246328 | CS |
| 12 | 0.2 | 9.52380952381 | 2.1 | 3.94 | 0.2114 | 968326 | 0.62195399 | CS |
| 26 | 2.05 | 820 | 0.25 | 6.1612 | 0.1229 | 1038389 | 0.52167748 | CS |
| 52 | -5 | -68.4931506849 | 7.3 | 7.95 | 0.1229 | 2974360 | 0.6512158 | CS |
| 156 | -1.64 | -41.6243654822 | 3.94 | 9.53 | 0.1229 | 1636895 | 1.12093632 | CS |
| 260 | -7.73 | -77.0687936191 | 10.03 | 10.24 | 0.1229 | 994535 | 1.19708403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 2.72 | 0.05 | 1.87 | 2.68 | 2.94 | 2.6 | 85354 |
| 1782167700 | 2.67 | -0.3 | -10.10 | 3.04 | 3.16 | 2.62 | 104136 |
| 1781822100 | 2.97 | -0.53 | -15.14 | 3.15 | 3.29 | 2.9 | 210511 |
| 1781735700 | 3.5 | 0.89 | 34.10 | 2.8 | 3.94 | 2.8 | 1074510 |
| 1781649300 | 2.61 | -0.11 | -4.11 | 2.654 | 3.321 | 2.412 | 543846 |
| 1781562900 | 2.722 | -0.53 | -16.25 | 3.299 | 3.3 | 2.114 | 416847 |
| 1781303700 | 3.25 | -0.25 | -7.14 | 3.499 | 3.499 | 3.173 | 83958 |
| 1781217300 | 3.5 | -0.02 | -0.46 | 3.427 | 3.5 | 3.005 | 158878 |
| 1781130900 | 3.516 | -0.07 | -2.06 | 3.399 | 3.754 | 3.171 | 243368 |
| 1781044500 | 3.59 | -0.59 | -14.14 | 3.774 | 3.8 | 3.312 | 280202 |
| 1780958100 | 4.181 | 0.31 | 7.87 | 3.657 | 4.55 | 3.582 | 257936 |
| 1780698900 | 3.876 | -0.32 | -7.71 | 3.96 | 4.258 | 3.5 | 193064 |
| 1780612500 | 4.2 | -0.37 | -8.10 | 4 | 4.48 | 4 | 175707 |
| 1780526100 | 4.57 | -0.25 | -5.21 | 4.8 | 4.8 | 3.605 | 335558 |
| 1780439700 | 4.821 | -0.63 | -11.54 | 4.98 | 5.2 | 4.305 | 1178292 |
| 1780353300 | 5.45 | -0.54 | -9.02 | 5.575 | 5.797 | 5.112 | 65851 |
| 1780094100 | 5.99 | 0.29 | 5.09 | 5.8999999 | 7.125 | 5.263 | 202604 |
| 1780007700 | 5.6999999 | 0.36 | 6.74 | 5.172 | 5.8 | 5.172 | 13410 |
| 1779921300 | 5.34 | -0.14 | -2.47 | 4.9 | 5.49899 | 4.38 | 70338 |
| 1779834900 | 5.475 | -1.14 | -17.17 | 6.6 | 6.602 | 4.6999999 | 70991 |
| 1779489300 | 6.61 | -0.73 | -9.95 | 6.9 | 6.9 | 6.3 | 23670 |
| 1779402900 | 7.34 | 0.36 | 5.22 | 6.8 | 7.34 | 6.632 | 19610 |
| 1779316500 | 6.976 | 0.21 | 3.06 | 6.83 | 6.976 | 6.5559999 | 18798 |
| 1779230100 | 6.7689999 | -0.8 | -10.57 | 7.5 | 7.5 | 6.653 | 47481 |
| 1779143700 | 7.569 | -0.07 | -0.86 | 7.5 | 7.569 | 7.35 | 23002 |
| 1778884500 | 7.635 | -0.45 | -5.51 | 8.2999999 | 8.2999999 | 7.41 | 8886 |
| 1778798100 | 8.08 | -0.9 | -9.98 | 8.561 | 8.561 | 8.011 | 20652 |
| 1778711700 | 8.9759999 | -0.65 | -6.74 | 8.9 | 9 | 8.7 | 15701 |
| 1778625300 | 9.625 | 0.37 | 3.95 | 9.3 | 9.805 | 8.631 | 84083 |
| 1778538900 | 9.259 | 0.16 | 1.77 | 9 | 9.259 | 8.93 | 5989 |
| 1778279700 | 9.098 | 0.6 | 7.02 | 8.2709999 | 9.1 | 8.10401 | 14968 |
| 1778193300 | 8.501 | -0.66 | -7.15 | 9.18 | 9.18 | 8.4119999 | 13876 |
| 1778106900 | 9.1559999 | -2.04 | -18.25 | 9.337 | 9.9 | 8.9019999 | 338595 |
| 1778020500 | 11.2 | -1.3 | -10.40 | 12.2 | 12.2 | 11 | 46410 |
| 1777934100 | 12.5 | 0 | 0.00 | 12.5 | 13.4 | 12.2 | 48636 |
| 1777674900 | 12.5 | -0.8 | -6.02 | 13 | 13.4 | 12.2 | 22711 |
| 1777588500 | 13.3 | 2 | 17.70 | 11.2 | 13.3 | 11 | 39351 |
| 1777502100 | 11.299999 | 0.1 | 0.89 | 11.299999 | 11.403 | 10.5 | 10256 |
| 1777415700 | 11.2 | -0.8 | -6.67 | 12.5 | 12.5 | 11 | 17546 |
| 1777329300 | 12 | -0.7 | -5.51 | 13 | 13 | 11.799999 | 13731 |
| 1777070100 | 12.7 | -0.9 | -6.62 | 13.4 | 13.45 | 12.5 | 15334 |
| 1776983700 | 13.6 | -0.3 | -2.16 | 14.7 | 14.767 | 13.2 | 24719 |
| 1776897300 | 13.899999 | -0.2 | -1.42 | 14.2 | 14.280999 | 13.85 | 7997 |
| 1776810900 | 14.1 | -0.6 | -4.08 | 14.5 | 14.5 | 14 | 7379 |
| 1776724500 | 14.7 | -0.3 | -2.00 | 15.1 | 15.2 | 13.799999 | 17311 |
| 1776465300 | 15 | 0.6 | 4.17 | 14.6 | 15.5 | 14.05 | 18676 |
| 1776378900 | 14.399999 | -3 | -17.24 | 17.2 | 17.399 | 14 | 29132 |
| 1776292500 | 17.4 | -1.3 | -6.95 | 18.7 | 18.799999 | 16.2 | 65072 |
| 1776206100 | 18.7 | -2 | -9.66 | 20.4 | 20.9 | 18.7 | 19674 |
| 1776119700 | 20.7 | -0.2 | -0.96 | 20.7 | 21 | 20 | 17369 |
| 1775860500 | 20.9 | 1.4 | 7.18 | 19.6 | 20.9 | 19.5 | 6081 |
| 1775774100 | 19.5 | -0.7 | -3.47 | 19.9 | 20.049999 | 19.3 | 2461 |
| 1775687700 | 20.2 | -0.2 | -0.98 | 20.2 | 20.45 | 19.8 | 2989 |
| 1775601300 | 20.4 | -0.2 | -0.97 | 20.8 | 20.999 | 19.9 | 5209 |
| 1775514900 | 20.6 | 0.1 | 0.49 | 20 | 20.85 | 20 | 4274 |
| 1775169300 | 20.5 | 0 | 0.00 | 20.2 | 20.593 | 19.7 | 1964 |
| 1775082900 | 20.5 | 0 | 0.00 | 21 | 21 | 20.099999 | 1540 |
| 1774996500 | 20.5 | 0.6 | 3.02 | 19.8 | 20.5 | 19.6 | 3049 |
| 1774910100 | 19.9 | 0.1 | 0.51 | 19.7 | 20.303 | 19.5 | 6005 |
| 1774650900 | 19.8 | -0.4 | -1.98 | 20.4 | 20.6 | 19.8 | 3744 |
| 1774564500 | 20.2 | 0.2 | 1.00 | 21 | 21 | 20 | 1728 |
| 1774478100 | 20 | -0.55 | -2.68 | 20.5 | 21.099999 | 19.75 | 2744 |
| 1774391700 | 20.55 | -0.75 | -3.52 | 20.9 | 21.099999 | 20.4 | 2918 |
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.
