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 | -0.7239 | -10.2390381895 | 7.07 | 7.195 | 6.3211 | 934696 | 6.71501094 | CS |
| 4 | -0.2239 | -3.40791476408 | 6.57 | 7.195 | 6.3211 | 544385 | 6.79448005 | CS |
| 12 | -0.3639 | -5.42324888227 | 6.71 | 7.99 | 6.3211 | 575524 | 7.08295343 | CS |
| 26 | -3.3339 | -34.4411157025 | 9.68 | 9.932 | 6.3211 | 571324 | 7.66930947 | CS |
| 52 | -2.8739 | -31.1702819957 | 9.22 | 10.93 | 6.3211 | 434142 | 8.44571614 | CS |
| 156 | -4.2039 | -39.8473933649 | 10.55 | 12.7098 | 6.3211 | 315504 | 9.8366844 | CS |
| 260 | -6.6539 | -51.1838461538 | 13 | 15.0902 | 6.3211 | 272704 | 9.99948433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 6.33 | -0.22 | -3.36 | 6.59 | 6.601 | 6.265 | 815246 |
| 1781822400 | 6.55 | -0.19 | -2.82 | 6.81 | 6.85 | 6.55 | 1945734 |
| 1781736000 | 6.74 | -0.18 | -2.60 | 6.97 | 7.04 | 6.74 | 626020 |
| 1781649600 | 6.92 | -0.11 | -1.56 | 6.96 | 7.13 | 6.91 | 565254 |
| 1781563200 | 7.03 | 0.05 | 0.72 | 7.07 | 7.195 | 6.995 | 601776 |
| 1781304000 | 6.98 | -0.02 | -0.29 | 6.94 | 7.025 | 6.9 | 488480 |
| 1781217600 | 7 | 0.02 | 0.29 | 7 | 7.1 | 6.8808 | 472312 |
| 1781131200 | 6.98 | -0.01 | -0.14 | 6.96 | 7.095 | 6.95 | 489519 |
| 1781044800 | 6.99 | 0.12 | 1.75 | 7 | 7.05 | 6.865 | 461093 |
| 1780958400 | 6.87 | 0.15 | 2.23 | 6.78 | 6.965 | 6.65 | 447022 |
| 1780699200 | 6.72 | -0.2 | -2.89 | 6.9 | 6.93 | 6.665 | 385822 |
| 1780612800 | 6.92 | 0.25 | 3.75 | 6.73 | 6.94 | 6.73 | 353936 |
| 1780526400 | 6.67 | -0.25 | -3.61 | 6.87 | 6.87 | 6.62 | 610954 |
| 1780440000 | 6.92 | 0.1 | 1.47 | 6.84 | 6.97 | 6.82 | 439192 |
| 1780353600 | 6.82 | 0.07 | 1.04 | 6.69 | 6.895 | 6.68 | 468733 |
| 1780094400 | 6.75 | -0.03 | -0.44 | 6.8 | 6.8326 | 6.71 | 627512 |
| 1780008000 | 6.78 | 0.13 | 1.95 | 6.64 | 6.795 | 6.63 | 281568 |
| 1779921600 | 6.65 | 0.01 | 0.15 | 6.65 | 6.765 | 6.61 | 245068 |
| 1779835200 | 6.64 | 0.09 | 1.37 | 6.57 | 6.7043 | 6.57 | 288927 |
| 1779489600 | 6.55 | -0.05 | -0.76 | 6.63 | 6.65 | 6.55 | 332273 |
| 1779403200 | 6.6 | -0.07 | -1.05 | 6.68 | 6.73 | 6.6 | 472264 |
| 1779316800 | 6.67 | 0.07 | 1.06 | 6.64 | 6.7199 | 6.55 | 329680 |
| 1779230400 | 6.6 | -0.05 | -0.75 | 6.66 | 6.66 | 6.555 | 495521 |
| 1779144000 | 6.65 | -0.08 | -1.19 | 6.73 | 6.81 | 6.635 | 480245 |
| 1778884800 | 6.73 | -0.09 | -1.32 | 6.71 | 6.82 | 6.59 | 581389 |
| 1778798400 | 6.82 | 0.03 | 0.44 | 6.89 | 6.9 | 6.782 | 468045 |
| 1778712000 | 6.79 | 0 | 0.00 | 6.77 | 6.865 | 6.64 | 630160 |
| 1778625600 | 6.79 | -0.04 | -0.59 | 6.88 | 6.93 | 6.745 | 560252 |
| 1778539200 | 6.83 | -0.46 | -6.31 | 7.14 | 7.21 | 6.82 | 1262019 |
| 1778280000 | 7.29 | -0.1 | -1.35 | 7.41 | 7.541 | 7.19 | 825000 |
| 1778193600 | 7.39 | -0.41 | -5.26 | 7.14 | 7.49 | 6.91 | 1791045 |
| 1778107200 | 7.8 | -0.1 | -1.27 | 7.86 | 7.91 | 7.745 | 458324 |
| 1778020800 | 7.9 | 0.09 | 1.15 | 7.84 | 7.9 | 7.69 | 627674 |
| 1777934400 | 7.81 | -0.17 | -2.13 | 7.92 | 7.99 | 7.8 | 638579 |
| 1777675200 | 7.98 | 0.22 | 2.84 | 7.8 | 7.98 | 7.78 | 389878 |
| 1777588800 | 7.76 | 0.24 | 3.19 | 7.52 | 7.8 | 7.52 | 401492 |
| 1777502400 | 7.52 | -0.1 | -1.31 | 7.57 | 7.575 | 7.49 | 326232 |
| 1777416000 | 7.62 | 0.13 | 1.74 | 7.53 | 7.65 | 7.51 | 396822 |
| 1777329600 | 7.49 | 0.01 | 0.13 | 7.49 | 7.629 | 7.48 | 504811 |
| 1777070400 | 7.48 | 0.01 | 0.13 | 7.48 | 7.6 | 7.47 | 352545 |
| 1776984000 | 7.47 | -0.05 | -0.66 | 7.5 | 7.615 | 7.449 | 459013 |
| 1776897600 | 7.52 | 0.02 | 0.27 | 7.56 | 7.66 | 7.5 | 412978 |
| 1776811200 | 7.5 | -0.03 | -0.40 | 7.57 | 7.63 | 7.385 | 729827 |
| 1776724800 | 7.53 | -0.22 | -2.84 | 7.7 | 7.77 | 7.52 | 528224 |
| 1776465600 | 7.75 | 0.22 | 2.92 | 7.58 | 7.835 | 7.58 | 1039874 |
| 1776379200 | 7.53 | -0.07 | -0.92 | 7.59 | 7.685 | 7.53 | 350581 |
| 1776292800 | 7.6 | 0.3 | 4.11 | 7.31 | 7.62 | 7.3 | 654851 |
| 1776206400 | 7.3 | 0.22 | 3.11 | 7.08 | 7.33 | 7.01 | 516500 |
| 1776120000 | 7.08 | 0.16 | 2.31 | 6.85 | 7.12 | 6.84 | 589342 |
| 1775860800 | 6.92 | -0.17 | -2.40 | 6.99 | 7.06 | 6.895 | 717671 |
| 1775774400 | 7.09 | -0.03 | -0.42 | 7.1 | 7.12 | 7.005 | 586000 |
| 1775688000 | 7.12 | 0.08 | 1.14 | 7.24 | 7.345 | 7.02 | 533630 |
| 1775601600 | 7.04 | -0.02 | -0.28 | 7.03 | 7.19 | 7.01 | 754122 |
| 1775515200 | 7.06 | 0.23 | 3.37 | 6.83 | 7.11 | 6.82 | 645998 |
| 1775169600 | 6.83 | 0.06 | 0.89 | 6.68 | 6.85 | 6.6 | 383963 |
| 1775083200 | 6.77 | -0.07 | -1.02 | 6.91 | 6.91 | 6.705 | 574500 |
| 1774996800 | 6.84 | 0.04 | 0.59 | 6.94 | 6.96 | 6.74 | 558809 |
| 1774910400 | 6.8 | 0.1 | 1.49 | 6.71 | 6.83 | 6.66 | 645813 |
| 1774651200 | 6.7 | -0.29 | -4.15 | 6.97 | 7.04 | 6.69 | 642008 |
| 1774564800 | 6.99 | -0.12 | -1.69 | 7.06 | 7.27 | 6.99 | 571876 |
| 1774478400 | 7.11 | 0.18 | 2.60 | 7.01 | 7.14 | 6.98 | 577988 |
| 1774392000 | 6.93 | 0.02 | 0.29 | 6.89 | 7.05 | 6.84 | 587120 |
| 1774305600 | 6.91 | 0.23 | 3.44 | 6.8 | 7.005 | 6.71 | 654368 |
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.
