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 | 0.19 | 3.71819960861 | 5.11 | 5.485 | 5.075 | 4899441 | 5.34777882 | CS |
| 4 | -0.07 | -1.30353817505 | 5.37 | 5.665 | 4.9912 | 4041958 | 5.2525387 | CS |
| 12 | -2.17 | -29.0495314592 | 7.47 | 8.54 | 4.9912 | 4271754 | 6.18199705 | CS |
| 26 | -2.45 | -31.6129032258 | 7.75 | 8.9 | 4.9912 | 4137195 | 7.02731295 | CS |
| 52 | -5.63 | -51.5096065874 | 10.93 | 12.575 | 4.9912 | 3505509 | 8.42120114 | CS |
| 156 | -9.65 | -64.5484949833 | 14.95 | 17.74 | 4.9912 | 3659152 | 11.76143132 | CS |
| 260 | -12.81 | -70.7344008835 | 18.11 | 20.74 | 4.9912 | 3177458 | 12.6899735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 5.2699999 | -0.09 | -1.68 | 5.2699999 | 5.38 | 5.14 | 5481678 |
| 1782945600 | 5.36 | -0.06 | -1.11 | 5.35 | 5.48 | 5.2819 | 10623650 |
| 1782859200 | 5.42 | 0.08 | 1.50 | 5.33 | 5.485 | 5.33 | 2481710 |
| 1782772800 | 5.34 | -0.06 | -1.11 | 5.33 | 5.48 | 5.3 | 3452631 |
| 1782513600 | 5.4 | 0.28 | 5.47 | 5.11 | 5.4 | 5.075 | 5450632 |
| 1782427200 | 5.12 | 0.03 | 0.59 | 5.11 | 5.205 | 5.09 | 2472933 |
| 1782340800 | 5.09 | -0.01 | -0.20 | 5.14 | 5.25 | 5.075 | 3364916 |
| 1782254400 | 5.1 | 0.04 | 0.79 | 5.04 | 5.155 | 5.04 | 2458471 |
| 1782168000 | 5.0599999 | -0.14 | -2.69 | 5.16 | 5.2699999 | 5.03 | 3547399 |
| 1781822400 | 5.2 | 0.1 | 1.96 | 5.11 | 5.245 | 5.09 | 5116870 |
| 1781736000 | 5.1 | -0.06 | -1.16 | 5.13 | 5.19 | 4.9912 | 5781624 |
| 1781649600 | 5.16 | 0 | 0.00 | 5.16 | 5.2503 | 5.125 | 2784894 |
| 1781563200 | 5.16 | -0.05 | -0.96 | 5.2 | 5.4 | 5.16 | 3301179 |
| 1781304000 | 5.21 | 0.05 | 0.97 | 5.2 | 5.3 | 5.16 | 3073765 |
| 1781217600 | 5.16 | -0.04 | -0.77 | 5.2 | 5.26 | 5.1 | 3396253 |
| 1781131200 | 5.2 | -0.11 | -2.07 | 5.32 | 5.3599 | 5.14 | 4282460 |
| 1781044800 | 5.3099999 | 0.02 | 0.38 | 5.35 | 5.5288 | 5.2699999 | 3205245 |
| 1780958400 | 5.29 | 0.04 | 0.76 | 5.29 | 5.365 | 5.21 | 3038852 |
| 1780699200 | 5.25 | -0.31 | -5.58 | 5.51 | 5.665 | 5.2 | 4470269 |
| 1780612800 | 5.5599999 | 0.26 | 4.91 | 5.37 | 5.6 | 5.37 | 4458809 |
| 1780526400 | 5.3 | -0.12 | -2.21 | 5.36 | 5.44 | 5.23 | 4358456 |
| 1780440000 | 5.42 | -0.07 | -1.28 | 5.45 | 5.54 | 5.38 | 3790398 |
| 1780353600 | 5.49 | -0.26 | -4.52 | 5.65 | 5.73 | 5.39 | 6702527 |
| 1780094400 | 5.75 | 0.11 | 1.95 | 5.64 | 5.76 | 5.601 | 4394632 |
| 1780008000 | 5.64 | 0.14 | 2.55 | 5.45 | 5.74 | 5.45 | 5346029 |
| 1779921600 | 5.5 | 0.07 | 1.29 | 5.4 | 5.64 | 5.4 | 3956952 |
| 1779835200 | 5.43 | -0.14 | -2.51 | 5.6 | 5.71 | 5.42 | 6513146 |
| 1779489600 | 5.57 | -0.34 | -5.75 | 5.775 | 5.775 | 5.5 | 6089835 |
| 1779403200 | 5.91 | 0.13 | 2.25 | 5.8 | 5.98 | 5.71 | 5710053 |
| 1779316800 | 5.78 | -0.03 | -0.52 | 5.7699999 | 5.855 | 5.68 | 4875193 |
| 1779230400 | 5.8099999 | -0.23 | -3.81 | 6.0199999 | 6.08 | 5.7699999 | 4355046 |
| 1779144000 | 6.04 | 0.25 | 4.32 | 5.731 | 6.225 | 5.731 | 6456650 |
| 1778884800 | 5.79 | -0.05 | -0.86 | 5.75 | 5.985 | 5.67 | 4123527 |
| 1778798400 | 5.84 | -0.04 | -0.68 | 5.9 | 5.9678 | 5.7 | 6257114 |
| 1778712000 | 5.88 | 0.03 | 0.51 | 5.8099999 | 6 | 5.69 | 5624874 |
| 1778625600 | 5.85 | -0.81 | -12.16 | 6.6 | 6.635 | 5.835 | 14494156 |
| 1778539200 | 6.66 | -0.55 | -7.63 | 7.16 | 7.18 | 6.6 | 11301399 |
| 1778280000 | 7.21 | -0.96 | -11.75 | 7.28 | 7.49 | 7.04 | 11945346 |
| 1778193600 | 8.17 | -0.12 | -1.45 | 8.2899999 | 8.5399999 | 8.14 | 7589567 |
| 1778107200 | 8.2899999 | 0.29 | 3.62 | 8.05 | 8.3 | 8.05 | 3911354 |
| 1778020800 | 8 | 0.12 | 1.52 | 7.955 | 8.025 | 7.85 | 2206842 |
| 1777934400 | 7.88 | -0.05 | -0.63 | 7.95 | 8.0288 | 7.805 | 3323063 |
| 1777675200 | 7.93 | 0.03 | 0.38 | 7.98 | 8.0389 | 7.83 | 2058466 |
| 1777588800 | 7.9 | 0.12 | 1.54 | 7.77 | 8.175 | 7.75 | 3123136 |
| 1777502400 | 7.78 | -0.27 | -3.35 | 8.02 | 8.0399999 | 7.73 | 3732362 |
| 1777416000 | 8.05 | -0.02 | -0.25 | 8.08 | 8.155 | 8.03 | 1885755 |
| 1777329600 | 8.07 | 0.1 | 1.25 | 8 | 8.13 | 8 | 1711823 |
| 1777070400 | 7.97 | 0.18 | 2.31 | 7.79 | 8.01 | 7.73 | 2090236 |
| 1776984000 | 7.79 | -0.36 | -4.42 | 8.1199999 | 8.14 | 7.67 | 2837898 |
| 1776897600 | 8.15 | -0.01 | -0.12 | 8.23 | 8.2899999 | 8.08 | 2105367 |
| 1776811200 | 8.16 | 0.03 | 0.37 | 8.13 | 8.26 | 8.11 | 2645082 |
| 1776724800 | 8.13 | 0.12 | 1.50 | 7.98 | 8.145 | 7.88 | 1782182 |
| 1776465600 | 8.01 | 0.12 | 1.52 | 8 | 8.11 | 7.94 | 2207192 |
| 1776379200 | 7.89 | -0.03 | -0.38 | 7.88 | 7.95 | 7.825 | 1791490 |
| 1776292800 | 7.92 | 0.12 | 1.54 | 7.86 | 7.94 | 7.83 | 1689935 |
| 1776206400 | 7.8 | 0.1 | 1.30 | 7.75 | 7.86 | 7.7426 | 1878354 |
| 1776120000 | 7.7 | 0.2 | 2.67 | 7.48 | 7.74 | 7.37 | 2651174 |
| 1775860800 | 7.5 | -0.03 | -0.40 | 7.53 | 7.63 | 7.47 | 1888583 |
| 1775774400 | 7.53 | 0.02 | 0.27 | 7.47 | 7.555 | 7.4 | 1559310 |
| 1775688000 | 7.51 | 0.16 | 2.18 | 7.43 | 7.6 | 7.43 | 2485224 |
| 1775601600 | 7.35 | -0.15 | -2.00 | 7.47 | 7.535 | 7.32 | 1890618 |
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.
