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 | -0.58 | -12.5813449024 | 4.61 | 6.04 | 3.77 | 24608 | 4.4586804 | CS |
| 4 | -0.81 | -16.7355371901 | 4.84 | 6.04 | 3.77 | 111438 | 4.39172075 | CS |
| 12 | 3.5289 | 704.230692477 | 0.5011 | 9.9 | 0.3411 | 191497 | 1.7416821 | CS |
| 26 | 3.4489 | 593.512304251 | 0.5811 | 9.9 | 0.3411 | 150685 | 1.23742061 | CS |
| 52 | 0.32 | 8.62533692722 | 3.71 | 9.9 | 0.3411 | 159108 | 1.6370318 | CS |
| 156 | 1.42 | 54.4061302682 | 2.61 | 9.9 | 0.3411 | 161798 | 1.77609046 | CS |
| 260 | 1.42 | 54.4061302682 | 2.61 | 9.9 | 0.3411 | 161798 | 1.77609046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.29 | -0.35 | -7.51 | 4.41 | 4.48 | 4.14 | 29817 |
| 1782945300 | 4.6382 | 0.12 | 2.62 | 4.46 | 4.6382 | 4.34 | 11179 |
| 1782858900 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.61 | 4.33 | 32471 |
| 1782772500 | 4.5 | -0.09 | -1.96 | 4.61 | 4.74 | 4.5 | 24966 |
| 1782513300 | 4.59 | -0.01 | -0.22 | 4.57 | 4.88 | 4.49 | 21755 |
| 1782426900 | 4.6 | -0.07 | -1.50 | 4.65 | 4.6802 | 4.5 | 11992 |
| 1782340500 | 4.67 | -0.21 | -4.30 | 4.89 | 4.89 | 4.64 | 9873 |
| 1782254100 | 4.88 | 0.21 | 4.50 | 4.44 | 5.2699999 | 4.035 | 43141 |
| 1782167700 | 4.67 | -0.18 | -3.71 | 4.75 | 4.75 | 4.501 | 21442 |
| 1781822100 | 4.85 | 0.59 | 13.85 | 4.16 | 4.858 | 4.0599999 | 110826 |
| 1781735700 | 4.26 | 0.04 | 0.95 | 4.15 | 4.3498 | 3.9301 | 1300501 |
| 1781649300 | 4.22 | 0.16 | 3.94 | 4.1 | 4.5499 | 4.1 | 38153 |
| 1781562900 | 4.0599999 | -0.55 | -11.93 | 4.66 | 4.6999 | 4.0599999 | 20945 |
| 1781303700 | 4.61 | 0.1 | 2.22 | 4.55 | 4.8822 | 4.37 | 36220 |
| 1781217300 | 4.51 | -0.22 | -4.65 | 4.64 | 5.25 | 4.457 | 60975 |
| 1781130900 | 4.73 | -0.04 | -0.84 | 4.76 | 4.8949999 | 4.4201 | 51554 |
| 1781044500 | 4.7699999 | 0.07 | 1.49 | 4.75 | 5.295 | 4.65 | 39411 |
| 1780958100 | 4.7 | -0.15 | -3.09 | 4.84 | 5.4999 | 4.4596 | 140670 |
| 1780698900 | 4.85 | -1.15 | -19.17 | 4.93 | 5.35 | 4.135 | 70143 |
| 1780612500 | 6 | 2.2 | 57.92 | 4.44 | 9.9 | 4.33 | 972730 |
| 1780526100 | 3.7995 | -0 | -0.01 | 3.686 | 4.136 | 3.411 | 40826 |
| 1780439700 | 3.80001 | -0.93 | -19.61 | 4.4 | 4.6 | 3.8 | 27925 |
| 1780353300 | 4.727 | 0.11 | 2.32 | 4.6999999 | 4.999 | 4.6201 | 7341 |
| 1780094100 | 4.62 | 0.01 | 0.22 | 4.75 | 4.961 | 4.62 | 4977 |
| 1780007700 | 4.61 | 0.01 | 0.22 | 5.1 | 5.111 | 4.6 | 3627 |
| 1779921300 | 4.6 | 0 | 0.00 | 4.731 | 4.91 | 4.6 | 4781 |
| 1779834900 | 4.6 | -0 | -0.02 | 5.151 | 5.151 | 4.6 | 10787 |
| 1779489300 | 4.601 | -0.05 | -1.08 | 4.728 | 4.728 | 4.601 | 487 |
| 1779402900 | 4.651 | -0.4 | -7.94 | 4.851 | 5.05001 | 4.027 | 3455 |
| 1779316500 | 5.0519999 | -0.06 | -1.21 | 5.007 | 5.29 | 4.72801 | 5072 |
| 1779230100 | 5.114 | -0.5 | -8.92 | 5.872 | 5.872 | 3.67 | 26504 |
| 1779143700 | 5.615 | -0.2 | -3.36 | 5.93 | 6.1439999 | 4.774 | 12716 |
| 1778884500 | 5.8099999 | 0.53 | 10.12 | 5 | 6.2 | 4.808 | 47913 |
| 1778798100 | 5.276 | 0.01 | 0.17 | 5.037 | 6.82899 | 4.8 | 489386 |
| 1778711700 | 5.2669999 | 0.27 | 5.34 | 5.1229999 | 5.314 | 5.1229999 | 748 |
| 1778625300 | 5 | -0.25 | -4.83 | 5.047 | 5.3 | 5 | 2179 |
| 1778538900 | 5.2539999 | -0.35 | -6.16 | 5.6 | 5.8999999 | 4.33701 | 1707 |
| 1778279700 | 5.5989999 | 0.85 | 17.86 | 4.74 | 6.1 | 4.701 | 18029 |
| 1778193300 | 4.7505 | 0.05 | 1.07 | 4.601 | 4.8 | 4.501 | 2200 |
| 1778106900 | 4.6999999 | 0.27 | 6.07 | 4.314 | 4.6999999 | 4.314 | 1272 |
| 1778020500 | 4.431 | -0.25 | -5.24 | 4.602 | 4.9 | 4.431 | 2647 |
| 1777934100 | 4.676 | 0.44 | 10.49 | 4.5 | 5.144 | 4.2959999 | 33022 |
| 1777674900 | 4.232 | -0.22 | -4.92 | 4.434 | 4.434 | 4.002 | 2388 |
| 1777588500 | 4.4509999 | -0.15 | -3.26 | 4.766 | 4.8099999 | 4.002 | 1706 |
| 1777502100 | 4.601 | 0.35 | 8.23 | 4.317 | 4.676 | 4.005 | 4638 |
| 1777415700 | 4.2509999 | -0.2 | -4.58 | 4.4 | 4.455 | 4.09899 | 1702 |
| 1777329300 | 4.455 | -0.39 | -8.09 | 4.8409999 | 4.8409999 | 4.407 | 1545 |
| 1777070100 | 4.847 | -0.05 | -1.06 | 5.0009999 | 5.0009999 | 4.002 | 1542 |
| 1776983700 | 4.899 | -0 | -0.02 | 4.875 | 4.999 | 4.8 | 2050 |
| 1776897300 | 4.9 | -0 | -0.02 | 4.901 | 5.011 | 4.8 | 189 |
| 1776810900 | 4.90101 | -0.2 | -3.90 | 4.998 | 5.1 | 4.8 | 1156 |
| 1776724500 | 5.1 | 0.03 | 0.57 | 5.3 | 5.346 | 5.05 | 625 |
| 1776465300 | 5.071 | 0.04 | 0.69 | 5.1 | 5.4 | 5.061 | 1172 |
| 1776378900 | 5.036 | -0.26 | -4.96 | 5.5 | 5.6 | 5.0349999 | 1754 |
| 1776292500 | 5.299 | -0.59 | -10.00 | 6.1 | 6.1 | 5.034 | 5312 |
| 1776206100 | 5.888 | 1.09 | 22.64 | 4.838 | 6.1 | 4.8 | 11213 |
| 1776119700 | 4.801 | -0.1 | -2.02 | 5.011 | 5.011 | 4.6 | 2046 |
| 1775860500 | 4.9 | -0.21 | -4.13 | 5.3 | 5.3 | 4.869 | 478 |
| 1775774100 | 5.111 | 0.11 | 2.22 | 5.022 | 5.45 | 5 | 548 |
| 1775687700 | 5 | 0.05 | 1.01 | 4.801 | 5.122 | 4.8 | 1917 |
| 1775601300 | 4.95 | 0.05 | 1.00 | 4.967 | 4.967 | 4.8904999 | 118 |
| 1775514900 | 4.901 | 0.19 | 4.08 | 4.6999999 | 4.912 | 4.6999999 | 788 |
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.
