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 | -0.28 | -6.22222222222 | 4.5 | 4.5657 | 3.95 | 22539 | 4.19993984 | DR |
| 4 | 0.3 | 7.65306122449 | 3.92 | 7.71 | 3.88 | 1096349 | 4.69478267 | DR |
| 12 | 3.5598 | 539.200242351 | 0.6602 | 7.71 | 0.2812 | 5215765 | 1.0713386 | DR |
| 26 | 1.55 | 58.0524344569 | 2.67 | 7.71 | 0.2812 | 5513879 | 0.99739669 | DR |
| 52 | 3.15 | 294.392523364 | 1.07 | 7.71 | 0.05 | 4714400 | 0.6880527 | DR |
| 156 | 3.8282 | 977.08014293 | 0.3918 | 7.71 | 0.05 | 3875694 | 0.68855341 | DR |
| 260 | 3.8282 | 977.08014293 | 0.3918 | 7.71 | 0.05 | 3875694 | 0.68855341 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 4.22 | 0.21 | 5.24 | 4.04 | 4.3 | 3.95 | 24591 |
| 1782426900 | 4.01 | -0.17 | -4.07 | 4.1 | 4.16 | 4 | 18374 |
| 1782340500 | 4.18 | -0.1 | -2.34 | 4.19 | 4.3 | 4.1 | 13099 |
| 1782254100 | 4.28 | 0.04 | 0.94 | 4.19 | 4.29 | 4.14 | 24732 |
| 1782167700 | 4.24 | -0.34 | -7.42 | 4.5 | 4.5657 | 4.0101 | 31897 |
| 1781822100 | 4.58 | -0.27 | -5.57 | 4.93 | 4.93 | 4.5 | 36112 |
| 1781735700 | 4.85 | -0.15 | -3.00 | 4.98 | 4.9999 | 4.8 | 38710 |
| 1781649300 | 5 | 0.05 | 1.01 | 4.92 | 5.08 | 4.85 | 43772 |
| 1781562900 | 4.95 | 0.37 | 8.08 | 4.74 | 5.1176 | 4.7101 | 100442 |
| 1781303700 | 4.58 | 0.22 | 5.05 | 4.32 | 4.72 | 4.32 | 109438 |
| 1781217300 | 4.36 | -0.44 | -9.17 | 4.65 | 4.73 | 4.1256 | 1980370 |
| 1781130900 | 4.8 | 0.36 | 8.11 | 4.38 | 4.97 | 4.339 | 162105 |
| 1781044500 | 4.44 | 0.03 | 0.68 | 4.44 | 5.3 | 4.08 | 975861 |
| 1780958100 | 4.41 | -1.97 | -30.88 | 6.2699999 | 6.28 | 4.3 | 2114535 |
| 1780698900 | 6.38 | -0.07 | -1.09 | 5.94 | 6.71 | 5.8783 | 135885 |
| 1780612500 | 6.45 | 0.34 | 5.56 | 5.66 | 6.905 | 5.49 | 304129 |
| 1780526100 | 6.11 | 1.48 | 31.97 | 4.3 | 6.67 | 4.2699999 | 1224603 |
| 1780439700 | 4.63 | 0.35 | 8.18 | 7.68 | 7.71 | 4 | 13213053 |
| 1780353300 | 4.28 | 0.4 | 10.17 | 3.92 | 4.5199999 | 3.88 | 278915 |
| 1780094100 | 3.885 | 0.17 | 4.44 | 3.68 | 4.08 | 3.58 | 37445 |
| 1780007700 | 3.72 | 0.11 | 3.05 | 3.6 | 3.8 | 3.49 | 61337 |
| 1779921300 | 3.61 | -0.36 | -9.07 | 3.66 | 3.75 | 3.3601 | 63608 |
| 1779834900 | 3.97 | 0.72 | 22.19 | 3.79 | 4.35 | 3.47 | 154528 |
| 1779489300 | 3.249 | -0.04 | -1.34 | 3.2 | 3.289 | 3.0059999 | 52244 |
| 1779402900 | 3.2929999 | 0.01 | 0.40 | 3.235 | 3.433 | 3.075 | 81817 |
| 1779316500 | 3.28 | 0.24 | 7.86 | 3.081 | 3.328 | 2.9499999 | 76792 |
| 1779230100 | 3.041 | -0.32 | -9.49 | 3.04 | 3.102 | 2.812 | 67151 |
| 1779143700 | 3.36 | -0.21 | -5.80 | 3.427 | 3.499 | 3.311 | 44683 |
| 1778884500 | 3.567 | -0.44 | -10.87 | 3.988 | 4.0489999 | 3.472 | 83034 |
| 1778798100 | 4.002 | -0.42 | -9.40 | 4.39 | 4.484 | 3.947 | 51780 |
| 1778711700 | 4.417 | -0.02 | -0.34 | 4.28 | 4.665 | 4.28 | 34299 |
| 1778625300 | 4.4319999 | -0.25 | -5.34 | 4.637 | 4.817 | 4.1 | 60772 |
| 1778538900 | 4.682 | -0.62 | -11.68 | 5.402 | 5.505 | 4.651 | 94998 |
| 1778279700 | 5.301 | -0.04 | -0.73 | 5.5 | 5.718 | 5.2669999 | 48972 |
| 1778193300 | 5.34 | -1.46 | -21.47 | 6.8 | 6.8325 | 5.2305 | 99473 |
| 1778106900 | 6.8 | 0.16 | 2.43 | 6.229 | 6.8 | 6.2009999 | 49989 |
| 1778020500 | 6.639 | -0.84 | -11.21 | 7.153 | 7.2 | 6.334 | 77933 |
| 1777934100 | 7.477 | -0.16 | -2.07 | 7.522 | 7.772 | 7.2 | 43310 |
| 1777674900 | 7.635 | -0.37 | -4.61 | 7.706 | 7.948 | 7.503 | 35668 |
| 1777588500 | 8.004 | 0.14 | 1.73 | 7.691 | 8.1 | 7.2 | 55849 |
| 1777502100 | 7.868 | 0.66 | 9.16 | 7.6 | 7.968 | 7.401 | 73003 |
| 1777415700 | 7.208 | -3.79 | -34.47 | 8.9895 | 9.046 | 6.682 | 268734 |
| 1777329300 | 11 | 2.73 | 32.95 | 7.62 | 11 | 7.352 | 633925 |
| 1777070100 | 8.274 | 0.27 | 3.42 | 7.801 | 9.3 | 7.103 | 222766 |
| 1776983700 | 8 | -0.17 | -2.10 | 8.09 | 8.09 | 7.5 | 55043 |
| 1776897300 | 8.172 | -0.23 | -2.71 | 8.35 | 8.499 | 7.9 | 83117 |
| 1776810900 | 8.4 | -0.19 | -2.20 | 8.545 | 8.545 | 8.07 | 67218 |
| 1776724500 | 8.589 | 0.34 | 4.12 | 8.078 | 9 | 7.795 | 206644 |
| 1776465300 | 8.2489999 | -0.15 | -1.76 | 7.931 | 8.489 | 7.67401 | 181435 |
| 1776378900 | 8.397 | 0.35 | 4.31 | 8.4409999 | 8.677 | 8.011 | 509642 |
| 1776292500 | 8.05 | 2.05 | 34.17 | 9.2305 | 12 | 8.0369999 | 21329018 |
| 1776206100 | 6 | -0.76 | -11.27 | 6.6659999 | 6.6779999 | 5.997 | 64286 |
| 1776119700 | 6.762 | -0.08 | -1.20 | 6.458 | 7.14 | 6.4 | 168423 |
| 1775860500 | 6.844 | -1.66 | -19.53 | 7.661 | 8.146 | 6.75 | 205072 |
| 1775774100 | 8.505 | 2.43 | 39.88 | 6.5 | 9.2 | 6.351 | 2402926 |
| 1775687700 | 6.08 | -1.22 | -16.70 | 6.95 | 7.0785 | 5.991 | 90983 |
| 1775601300 | 7.299 | -0.09 | -1.23 | 7.05 | 7.7449999 | 6.6235 | 142545 |
| 1775514900 | 7.39 | 0.28 | 4.01 | 6.602 | 8.0269999 | 6.5039999 | 373126 |
| 1775169300 | 7.105 | 2 | 39.23 | 5.039 | 9.9 | 5 | 10403802 |
| 1775082900 | 5.103 | -0.9 | -14.95 | 5.939 | 5.939 | 4.7699999 | 129801 |
| 1774996500 | 6 | -0.87 | -12.66 | 6.391 | 6.644 | 5.817 | 127597 |
| 1774910100 | 6.87 | -0.73 | -9.63 | 6.2 | 7.028 | 5.218 | 556600 |
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.
