Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -11.8780096308 | 6.23 | 6.32 | 5.27 | 3238330 | 5.71765939 | DR |
| 4 | -2.08 | -27.4768824306 | 7.57 | 8 | 5.27 | 3114513 | 6.58398252 | DR |
| 12 | -2.32 | -29.7055057618 | 7.81 | 8.41 | 5.27 | 2710721 | 7.2169015 | DR |
| 26 | -3.34 | -37.825594564 | 8.83 | 10.015 | 5.27 | 3606031 | 7.53524079 | DR |
| 52 | -2.395 | -30.3741280913 | 7.885 | 12.55 | 5.27 | 5118603 | 8.89023078 | DR |
| 156 | -27.57 | -83.3938294011 | 33.06 | 43.77 | 5.27 | 3013719 | 9.69747449 | DR |
| 260 | -27.57 | -83.3938294011 | 33.06 | 43.77 | 5.27 | 1807752 | 9.69747449 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 5.5 | 0.08 | 1.48 | 5.25 | 5.53 | 5.18 | 3195940 |
| 1782426900 | 5.42 | -0.18 | -3.21 | 5.585 | 5.61 | 5.2699999 | 3899109 |
| 1782340500 | 5.6 | -0.15 | -2.61 | 5.652 | 5.73 | 5.55 | 2177273 |
| 1782254100 | 5.75 | -0.28 | -4.64 | 5.85 | 5.92 | 5.72 | 2602051 |
| 1782167700 | 6.03 | -0.32 | -5.04 | 6.23 | 6.32 | 6.03 | 4270641 |
| 1781822100 | 6.35 | 0.04 | 0.63 | 6.35 | 6.535 | 6.25 | 2942796 |
| 1781735700 | 6.3099999 | 0.01 | 0.16 | 6.28 | 6.455 | 6.18 | 2783443 |
| 1781649300 | 6.3 | -0.18 | -2.78 | 6.5 | 6.68 | 6.28 | 2513621 |
| 1781562900 | 6.48 | 0.31 | 5.02 | 6.365 | 6.64 | 6.365 | 2955360 |
| 1781303700 | 6.17 | -0.12 | -1.91 | 6.29 | 6.335 | 6.16 | 2158367 |
| 1781217300 | 6.29 | 0.19 | 3.11 | 6.13 | 6.33 | 6.035 | 3203807 |
| 1781130900 | 6.1 | -0.37 | -5.72 | 6.3 | 6.425 | 6.08 | 3862645 |
| 1781044500 | 6.47 | -0.09 | -1.37 | 6.6 | 6.64 | 6.29 | 3068857 |
| 1780958100 | 6.5599999 | -0.04 | -0.61 | 6.7 | 6.78 | 6.55 | 1939039 |
| 1780698900 | 6.6 | -0.65 | -8.97 | 7.042 | 7.05 | 6.545 | 4590105 |
| 1780612500 | 7.25 | -0.71 | -8.92 | 7.59 | 7.6 | 7.24 | 3671488 |
| 1780526100 | 7.96 | 0.21 | 2.71 | 7.59 | 7.995 | 7.46 | 4579299 |
| 1780439700 | 7.75 | -0.06 | -0.77 | 7.99 | 8 | 7.71 | 2515165 |
| 1780353300 | 7.81 | 0.26 | 3.44 | 7.66 | 7.91 | 7.63 | 3034132 |
| 1780094100 | 7.55 | 0.13 | 1.75 | 7.57 | 7.69 | 7.46 | 2404295 |
| 1780007700 | 7.42 | 0.13 | 1.78 | 7.31 | 7.625 | 7.26 | 2685667 |
| 1779921300 | 7.29 | -0.08 | -1.09 | 7.37 | 7.48 | 7.23 | 2465525 |
| 1779834900 | 7.37 | 0.03 | 0.41 | 7.525 | 7.61 | 7.305 | 2375125 |
| 1779489300 | 7.34 | -0.04 | -0.54 | 7.1 | 7.39 | 7.05 | 2344700 |
| 1779402900 | 7.38 | 0.24 | 3.36 | 7.16 | 7.4 | 7.04 | 2477296 |
| 1779316500 | 7.14 | 0.49 | 7.37 | 6.75 | 7.2299 | 6.65 | 2959494 |
| 1779230100 | 6.65 | -0.36 | -5.14 | 6.882 | 6.9 | 6.6 | 4125722 |
| 1779143700 | 7.01 | -0.13 | -1.82 | 7.15 | 7.15 | 6.91 | 2184940 |
| 1778884500 | 7.14 | -0.46 | -6.05 | 7.43 | 7.4594 | 7.135 | 3271043 |
| 1778798100 | 7.6 | -0.05 | -0.65 | 7.57 | 7.95 | 7.57 | 2753616 |
| 1778711700 | 7.65 | -0.06 | -0.78 | 7.2 | 7.785 | 6.935 | 6066650 |
| 1778625300 | 7.71 | -0.05 | -0.64 | 7.7 | 7.77 | 7.54 | 2809507 |
| 1778538900 | 7.76 | 0.25 | 3.33 | 7.39 | 7.89 | 7.3 | 3764130 |
| 1778279700 | 7.51 | 0.12 | 1.62 | 7.38 | 7.52 | 7.315 | 2703772 |
| 1778193300 | 7.39 | -0.32 | -4.15 | 7.72 | 7.72 | 7.36 | 2913342 |
| 1778106900 | 7.71 | 0.08 | 1.05 | 7.64 | 7.82 | 7.45 | 2727747 |
| 1778020500 | 7.63 | -0.21 | -2.68 | 7.79 | 7.8 | 7.595 | 1520856 |
| 1777934100 | 7.84 | 0.2 | 2.62 | 7.69 | 7.96 | 7.69 | 1743858 |
| 1777674900 | 7.64 | -0.08 | -1.04 | 7.72 | 7.77 | 7.6 | 1034512 |
| 1777588500 | 7.72 | 0.24 | 3.21 | 7.48 | 7.75 | 7.455 | 1454685 |
| 1777502100 | 7.48 | -0.34 | -4.35 | 7.645 | 7.7 | 7.43 | 2283133 |
| 1777415700 | 7.82 | -0.35 | -4.28 | 7.97 | 7.97 | 7.735 | 1678605 |
| 1777329300 | 8.17 | 0.21 | 2.64 | 8.1 | 8.35 | 8.1 | 1821294 |
| 1777070100 | 7.96 | 0.29 | 3.78 | 7.78 | 7.98 | 7.66 | 1997668 |
| 1776983700 | 7.67 | -0.37 | -4.60 | 7.99 | 8.05 | 7.56 | 2361114 |
| 1776897300 | 8.0399999 | -0.06 | -0.74 | 8.2 | 8.355 | 8.01 | 1863712 |
| 1776810900 | 8.1 | -0.12 | -1.46 | 8.26 | 8.41 | 8.0399999 | 2002573 |
| 1776724500 | 8.22 | 0.01 | 0.12 | 8.08 | 8.26 | 8.0399999 | 2035223 |
| 1776465300 | 8.21 | 0.17 | 2.11 | 8.28 | 8.3699999 | 8.08 | 4088295 |
| 1776378900 | 8.0399999 | -0.06 | -0.74 | 8.16 | 8.24 | 8 | 1998040 |
| 1776292500 | 8.1 | 0.2 | 2.53 | 7.92 | 8.18 | 7.92 | 2666782 |
| 1776206100 | 7.9 | 0.3 | 3.95 | 7.705 | 8 | 7.69 | 2721370 |
| 1776119700 | 7.6 | 0.1 | 1.33 | 7.51 | 7.62 | 7.32 | 2145532 |
| 1775860500 | 7.5 | -0.09 | -1.19 | 7.64 | 7.695 | 7.45 | 2528419 |
| 1775774100 | 7.59 | -0.2 | -2.57 | 7.66 | 7.78 | 7.53 | 2115287 |
| 1775687700 | 7.79 | 0.32 | 4.28 | 7.9274 | 7.98 | 7.73 | 2833764 |
| 1775601300 | 7.47 | -0.19 | -2.48 | 7.52 | 7.63 | 7.28 | 2453611 |
| 1775514900 | 7.66 | -0.15 | -1.92 | 7.81 | 7.87 | 7.59 | 1441952 |
| 1775169300 | 7.81 | -0.08 | -1.01 | 7.605 | 7.889 | 7.605 | 2170604 |
| 1775082900 | 7.89 | -0.2 | -2.47 | 8.16 | 8.18 | 7.775 | 3213317 |
| 1774996500 | 8.09 | 0.98 | 13.78 | 7.5 | 8.3 | 7.5 | 11343106 |
| 1774910100 | 7.11 | 0.16 | 2.23 | 7.41 | 7.47 | 6.9301 | 5730835 |
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.
