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 | 0.15 | 3.15789473684 | 4.75 | 5.41 | 4.61 | 2457981 | 4.97081134 | CS |
| 4 | -0.49 | -9.09090909091 | 5.39 | 5.425 | 4.565 | 2369659 | 5.04660392 | CS |
| 12 | -0.46 | -8.58208955224 | 5.36 | 6.29 | 4.565 | 1844194 | 5.34427235 | CS |
| 26 | -2.275 | -31.7073170732 | 7.175 | 8 | 4.565 | 1989702 | 5.73143691 | CS |
| 52 | -1.6 | -24.6153846154 | 6.5 | 8.685 | 4.565 | 2291592 | 6.3852461 | CS |
| 156 | -2.26 | -31.5642458101 | 7.16 | 11.46 | 3.96 | 2519504 | 7.10444361 | CS |
| 260 | -25.13 | -83.682983683 | 30.03 | 30.3 | 3.96 | 3451009 | 10.16064668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 4.76 | -0.52 | -9.85 | 5.28 | 5.945 | 4.71 | 12655592 |
| 1782427200 | 5.28 | 0.29 | 5.81 | 5 | 5.41 | 5 | 3353291 |
| 1782340800 | 4.99 | 0.19 | 3.96 | 4.83 | 5.085 | 4.815 | 2353329 |
| 1782254400 | 4.8 | 0.13 | 2.78 | 4.69 | 4.8 | 4.67 | 1222932 |
| 1782168000 | 4.67 | -0.1 | -2.10 | 4.75 | 4.75 | 4.61 | 2902371 |
| 1781822400 | 4.7699999 | 0.01 | 0.21 | 4.78 | 4.8 | 4.565 | 4410023 |
| 1781736000 | 4.76 | -0.2 | -4.03 | 4.97 | 4.9907 | 4.745 | 1822835 |
| 1781649600 | 4.96 | -0.03 | -0.60 | 5.04 | 5.05 | 4.89 | 2142578 |
| 1781563200 | 4.99 | -0.07 | -1.38 | 5.13 | 5.166 | 4.965 | 2308599 |
| 1781304000 | 5.0599999 | -0.1 | -1.94 | 5.2 | 5.22 | 5.045 | 1853508 |
| 1781217600 | 5.16 | 0.01 | 0.19 | 5.17 | 5.25 | 5.13 | 1441030 |
| 1781131200 | 5.15 | -0.02 | -0.39 | 5.1 | 5.325 | 5.1 | 1930777 |
| 1781044800 | 5.17 | 0.06 | 1.17 | 5.17 | 5.255 | 5.085 | 1807500 |
| 1780958400 | 5.11 | -0.26 | -4.84 | 5.37 | 5.39 | 5.09 | 1854230 |
| 1780699200 | 5.37 | 0.11 | 2.09 | 5.225 | 5.385 | 5.16 | 1840609 |
| 1780612800 | 5.26 | 0.31 | 6.26 | 5.0599999 | 5.28 | 5 | 3176723 |
| 1780526400 | 4.95 | -0.06 | -1.20 | 5 | 5.03 | 4.94 | 2580180 |
| 1780440000 | 5.01 | -0.3 | -5.65 | 5.3099999 | 5.3099999 | 4.99 | 3960734 |
| 1780353600 | 5.3099999 | -0.05 | -0.93 | 5.32 | 5.425 | 5.22 | 1535828 |
| 1780094400 | 5.36 | -0.05 | -0.92 | 5.39 | 5.41 | 5.285 | 2526436 |
| 1780008000 | 5.41 | 0.02 | 0.37 | 5.4 | 5.47 | 5.33 | 1534279 |
| 1779921600 | 5.39 | -0.01 | -0.19 | 5.42 | 5.61 | 5.375 | 1806835 |
| 1779835200 | 5.4 | -0.07 | -1.28 | 5.53 | 5.595 | 5.33 | 1295729 |
| 1779489600 | 5.47 | 0.02 | 0.37 | 5.48 | 5.565 | 5.38 | 1622382 |
| 1779403200 | 5.45 | -0.05 | -0.91 | 5.45 | 5.47 | 5.32 | 1221244 |
| 1779316800 | 5.5 | 0.18 | 3.38 | 5.3099999 | 5.61 | 5.24 | 1876918 |
| 1779230400 | 5.32 | -0.02 | -0.37 | 5.43 | 5.43 | 5.3 | 1768977 |
| 1779144000 | 5.34 | -0.08 | -1.48 | 5.42 | 5.48 | 5.32 | 781640 |
| 1778884800 | 5.42 | -0.03 | -0.55 | 5.42 | 5.49 | 5.295 | 1037021 |
| 1778798400 | 5.45 | 0.16 | 3.02 | 5.33 | 5.51 | 5.3 | 1474838 |
| 1778712000 | 5.29 | -0.12 | -2.22 | 5.41 | 5.41 | 5.25 | 2102550 |
| 1778625600 | 5.41 | 0.04 | 0.74 | 5.38 | 5.43 | 5.3099999 | 982115 |
| 1778539200 | 5.37 | -0.38 | -6.61 | 5.73 | 5.76 | 5.3201 | 2037424 |
| 1778280000 | 5.75 | 0.02 | 0.35 | 5.7 | 5.8 | 5.64 | 1250528 |
| 1778193600 | 5.73 | 0.08 | 1.42 | 5.66 | 5.89 | 5.6449999 | 2124597 |
| 1778107200 | 5.65 | 0.01 | 0.18 | 5.69 | 5.72 | 5.595 | 1225072 |
| 1778020800 | 5.64 | 0.11 | 1.99 | 5.55 | 5.73 | 5.54 | 1290610 |
| 1777934400 | 5.53 | -0.12 | -2.12 | 5.65 | 5.83 | 5.5199999 | 2572338 |
| 1777675200 | 5.65 | -0.07 | -1.22 | 5.72 | 5.72 | 5.38 | 3147966 |
| 1777588800 | 5.72 | 0.13 | 2.33 | 5.85 | 6.29 | 5.71 | 6284353 |
| 1777502400 | 5.59 | -0.08 | -1.41 | 5.59 | 5.66 | 5.465 | 1599822 |
| 1777416000 | 5.67 | 0.09 | 1.61 | 5.62 | 5.79 | 5.6 | 2609519 |
| 1777329600 | 5.58 | -0.05 | -0.89 | 5.62 | 5.78 | 5.57 | 1469352 |
| 1777070400 | 5.63 | 0.09 | 1.62 | 5.62 | 5.63 | 5.49 | 1335671 |
| 1776984000 | 5.54 | -0.14 | -2.46 | 5.69 | 5.73 | 5.505 | 1437551 |
| 1776897600 | 5.68 | -0.05 | -0.87 | 5.78 | 5.79 | 5.5599999 | 870574 |
| 1776811200 | 5.73 | -0.18 | -3.05 | 5.89 | 5.915 | 5.71 | 1503535 |
| 1776724800 | 5.91 | 0.01 | 0.17 | 5.85 | 5.97 | 5.8 | 1268365 |
| 1776465600 | 5.9 | 0.08 | 1.37 | 5.9 | 5.95 | 5.83 | 1602363 |
| 1776379200 | 5.82 | 0.08 | 1.39 | 5.75 | 5.86 | 5.73 | 840081 |
| 1776292800 | 5.74 | 0.06 | 1.06 | 5.71 | 5.82 | 5.695 | 634135 |
| 1776206400 | 5.68 | -0.04 | -0.70 | 5.76 | 5.85 | 5.68 | 985855 |
| 1776120000 | 5.72 | 0.12 | 2.14 | 5.5599999 | 5.75 | 5.54 | 803693 |
| 1775860800 | 5.6 | 0.21 | 3.90 | 5.46 | 5.63 | 5.41 | 1698797 |
| 1775774400 | 5.39 | 0.04 | 0.75 | 5.3099999 | 5.39 | 5.225 | 897902 |
| 1775688000 | 5.35 | 0.09 | 1.71 | 5.45 | 5.5 | 5.265 | 1163863 |
| 1775601600 | 5.26 | -0.15 | -2.77 | 5.37 | 5.37 | 5.19 | 1201749 |
| 1775515200 | 5.41 | 0.06 | 1.12 | 5.36 | 5.4349999 | 5.33 | 735296 |
| 1775169600 | 5.35 | -0.23 | -4.12 | 5.46 | 5.595 | 5.35 | 1386622 |
| 1775083200 | 5.58 | 0.18 | 3.33 | 5.42 | 5.62 | 5.4 | 1339162 |
| 1774996800 | 5.4 | 0.37 | 7.36 | 5.1 | 5.41 | 5.1 | 1797868 |
| 1774910400 | 5.03 | 0.01 | 0.20 | 5.0599999 | 5.1 | 4.995 | 1800498 |
| 1774651200 | 5.0199999 | -0.1 | -1.95 | 5.13 | 5.14 | 4.9901 | 1190631 |
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.
