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 | 0.0154 | 0.28785046729 | 5.35 | 5.42 | 5.2769 | 184291 | 5.33361528 | CS |
| 4 | 0.0254 | 0.475655430712 | 5.34 | 5.44 | 5.09 | 269299 | 5.30197884 | CS |
| 12 | 0.5354 | 11.0848861284 | 4.83 | 5.44 | 4.8 | 280795 | 5.22516095 | CS |
| 26 | -0.0446 | -0.824399260628 | 5.41 | 5.52 | 4.55 | 282254 | 5.18112378 | CS |
| 52 | -0.0146 | -0.271375464684 | 5.38 | 5.6899 | 4.55 | 244039 | 5.29390147 | CS |
| 156 | 0.0654 | 1.23396226415 | 5.3 | 6.08 | 4.01 | 243962 | 5.2985545 | CS |
| 260 | -3.4346 | -39.0295454545 | 8.8 | 10.2 | 4.01 | 238785 | 5.90172056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.345 | 5.285 | 182528 |
| 1782427200 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.42 | 5.3 | 227125 |
| 1782340800 | 5.34 | 0.03 | 0.56 | 5.3 | 5.38 | 5.3 | 221951 |
| 1782254400 | 5.3099999 | -0.08 | -1.48 | 5.3 | 5.345 | 5.2769 | 153716 |
| 1782168000 | 5.39 | 0.02 | 0.37 | 5.35 | 5.42 | 5.35 | 134372 |
| 1781822400 | 5.37 | 0.07 | 1.32 | 5.37 | 5.3999 | 5.33 | 224302 |
| 1781736000 | 5.3 | -0.06 | -1.12 | 5.35 | 5.4181 | 5.29 | 141482 |
| 1781649600 | 5.36 | -0.02 | -0.37 | 5.41 | 5.42 | 5.36 | 105782 |
| 1781563200 | 5.38 | 0.08 | 1.51 | 5.36 | 5.44 | 5.35 | 237853 |
| 1781304000 | 5.3 | -0.01 | -0.19 | 5.33 | 5.37 | 5.2801 | 330847 |
| 1781217600 | 5.3099999 | 0.08 | 1.53 | 5.23 | 5.33 | 5.225 | 441966 |
| 1781131200 | 5.23 | -0.02 | -0.38 | 5.23 | 5.33 | 5.21 | 443726 |
| 1781044800 | 5.25 | 0.03 | 0.57 | 5.23 | 5.3099999 | 5.09 | 365124 |
| 1780958400 | 5.22 | 0.02 | 0.38 | 5.23 | 5.29 | 5.21 | 231885 |
| 1780699200 | 5.2 | -0.17 | -3.17 | 5.3 | 5.36 | 5.2 | 412278 |
| 1780612800 | 5.37 | 0.09 | 1.70 | 5.26 | 5.37 | 5.25 | 216441 |
| 1780526400 | 5.28 | -0.12 | -2.22 | 5.36 | 5.365 | 5.275 | 533141 |
| 1780440000 | 5.4 | 0.04 | 0.75 | 5.36 | 5.4 | 5.355 | 233423 |
| 1780353600 | 5.36 | 0.03 | 0.56 | 5.3099999 | 5.36 | 5.3 | 242548 |
| 1780094400 | 5.33 | -0.01 | -0.19 | 5.34 | 5.365 | 5.33 | 218720 |
| 1780008000 | 5.34 | 0.02 | 0.38 | 5.32 | 5.34 | 5.28 | 352823 |
| 1779921600 | 5.32 | 0.01 | 0.19 | 5.34 | 5.34 | 5.29 | 133697 |
| 1779835200 | 5.3099999 | 0.06 | 1.14 | 5.3099999 | 5.33 | 5.285 | 169239 |
| 1779489600 | 5.25 | 0.03 | 0.57 | 5.28 | 5.3 | 5.23 | 293766 |
| 1779403200 | 5.22 | 0.04 | 0.77 | 5.18 | 5.22 | 5.15 | 127137 |
| 1779316800 | 5.18 | 0.08 | 1.57 | 5.12 | 5.18 | 5.09 | 153151 |
| 1779230400 | 5.1 | -0.05 | -0.97 | 5.13 | 5.13 | 5.08 | 212664 |
| 1779144000 | 5.15 | -0.02 | -0.39 | 5.16 | 5.23 | 5.125 | 342096 |
| 1778884800 | 5.17 | -0.11 | -2.08 | 5.23 | 5.24 | 5.17 | 177292 |
| 1778798400 | 5.28 | 0.05 | 0.96 | 5.24 | 5.3099999 | 5.24 | 277598 |
| 1778712000 | 5.23 | -0.02 | -0.38 | 5.25 | 5.26 | 5.2 | 243689 |
| 1778625600 | 5.25 | -0.01 | -0.19 | 5.26 | 5.26 | 5.2 | 365616 |
| 1778539200 | 5.26 | 0 | 0.00 | 5.25 | 5.305 | 5.25 | 261902 |
| 1778280000 | 5.26 | 0 | 0.00 | 5.29 | 5.2994 | 5.235 | 316850 |
| 1778193600 | 5.26 | -0.08 | -1.50 | 5.34 | 5.345 | 5.26 | 626199 |
| 1778107200 | 5.34 | 0.12 | 2.30 | 5.2699999 | 5.36 | 5.2699999 | 569112 |
| 1778020800 | 5.22 | 0.02 | 0.38 | 5.21 | 5.25 | 5.1887 | 182016 |
| 1777934400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.21 | 5.15 | 241206 |
| 1777675200 | 5.19 | 0 | 0.00 | 5.21 | 5.2317 | 5.18 | 214655 |
| 1777588800 | 5.19 | 0.1 | 1.96 | 5.12 | 5.2 | 5.1072 | 411161 |
| 1777502400 | 5.09 | -0.07 | -1.36 | 5.15 | 5.15 | 5.075 | 200667 |
| 1777416000 | 5.16 | -0.12 | -2.27 | 5.26 | 5.26 | 5.16 | 330024 |
| 1777329600 | 5.28 | 0.04 | 0.76 | 5.26 | 5.28 | 5.23 | 307214 |
| 1777070400 | 5.24 | 0.1 | 1.95 | 5.2 | 5.24 | 5.16 | 363839 |
| 1776984000 | 5.14 | -0.08 | -1.53 | 5.18 | 5.2099 | 5.13 | 427646 |
| 1776897600 | 5.22 | 0.06 | 1.16 | 5.2 | 5.22 | 5.18 | 169630 |
| 1776811200 | 5.16 | -0.02 | -0.39 | 5.19 | 5.225 | 5.14 | 292917 |
| 1776724800 | 5.18 | 0.02 | 0.39 | 5.14 | 5.18 | 5.12 | 240134 |
| 1776465600 | 5.16 | 0.1 | 1.98 | 5.1 | 5.19 | 5.1 | 521986 |
| 1776379200 | 5.0599999 | -0.17 | -3.25 | 5.07 | 5.11 | 5.05 | 337658 |
| 1776292800 | 5.23 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.215 | 286537 |
| 1776206400 | 5.23 | 0.08 | 1.55 | 5.16 | 5.245 | 5.16 | 211274 |
| 1776120000 | 5.15 | 0.09 | 1.78 | 5.03 | 5.15 | 5 | 466020 |
| 1775860800 | 5.0599999 | 0 | 0.00 | 5.11 | 5.11 | 5.025 | 154967 |
| 1775774400 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.07 | 5.01 | 153726 |
| 1775688000 | 5.0199999 | 0.15 | 3.08 | 5.01 | 5.055 | 4.99 | 167976 |
| 1775601600 | 4.87 | -0.02 | -0.41 | 4.89 | 4.89 | 4.813 | 233165 |
| 1775515200 | 4.89 | 0.05 | 1.03 | 4.83 | 4.8949999 | 4.8 | 351378 |
| 1775169600 | 4.84 | 0.02 | 0.41 | 4.73 | 4.865 | 4.73 | 167028 |
| 1775083200 | 4.82 | 0.07 | 1.47 | 4.7699999 | 4.88 | 4.7699999 | 256730 |
| 1774996800 | 4.75 | 0.19 | 4.17 | 4.61 | 4.7699999 | 4.61 | 197534 |
| 1774910400 | 4.5599999 | -0.08 | -1.72 | 4.68 | 4.71 | 4.55 | 249035 |
| 1774651200 | 4.64 | -0.11 | -2.32 | 4.71 | 4.75 | 4.61 | 371432 |
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.
