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 | 0.43 | 8.25335892514 | 5.21 | 6.26 | 5.075 | 11718710 | 5.79020923 | CS |
| 4 | 0.04 | 0.714285714286 | 5.6 | 6.26 | 5.075 | 8085903 | 5.52930806 | CS |
| 12 | -0.36 | -6 | 6 | 6.675 | 5 | 7212640 | 5.63218379 | CS |
| 26 | -1.81 | -24.2953020134 | 7.45 | 7.6 | 5 | 5889680 | 5.87532109 | CS |
| 52 | -3.13 | -35.6898517674 | 8.77 | 13.56 | 5 | 4549718 | 7.33806075 | CS |
| 156 | -7.35 | -56.5819861432 | 12.99 | 21.26 | 5 | 2800020 | 8.93204033 | CS |
| 260 | -35.3 | -86.2237420616 | 40.94 | 43.78 | 5 | 2118210 | 11.64352616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 5.68 | -0.06 | -1.05 | 5.78 | 5.84 | 5.63 | 6970031 |
| 1782513600 | 5.74 | -0.02 | -0.35 | 5.72 | 5.875 | 5.615 | 15074163 |
| 1782427200 | 5.76 | -0.33 | -5.42 | 6.15 | 6.26 | 5.75 | 8379668 |
| 1782340800 | 6.09 | 0.68 | 12.57 | 5.51 | 6.11 | 5.49 | 18365627 |
| 1782254400 | 5.41 | 0.1 | 1.88 | 5.21 | 5.46 | 5.075 | 9804301 |
| 1782168000 | 5.3099999 | -0.04 | -0.75 | 5.3099999 | 5.46 | 5.285 | 7568909 |
| 1781822400 | 5.35 | 0.05 | 0.94 | 5.2699999 | 5.41 | 5.22 | 9821719 |
| 1781736000 | 5.3 | -0.03 | -0.56 | 5.32 | 5.45 | 5.28 | 6433340 |
| 1781649600 | 5.33 | 0.03 | 0.57 | 5.29 | 5.43 | 5.26 | 8647108 |
| 1781563200 | 5.3 | -0.04 | -0.75 | 5.4 | 5.51 | 5.24 | 5788244 |
| 1781304000 | 5.34 | 0.01 | 0.19 | 5.3099999 | 5.39 | 5.23 | 6258316 |
| 1781217600 | 5.33 | -0.01 | -0.19 | 5.35 | 5.45 | 5.23 | 5699916 |
| 1781131200 | 5.34 | 0 | 0.00 | 5.22 | 5.425 | 5.2 | 6495273 |
| 1781044800 | 5.34 | 0.05 | 0.95 | 5.28 | 5.425 | 5.21 | 7022559 |
| 1780958400 | 5.29 | -0.18 | -3.29 | 5.38 | 5.4731 | 5.265 | 5921118 |
| 1780699200 | 5.47 | -0.1 | -1.80 | 5.57 | 5.74 | 5.4 | 5788782 |
| 1780612800 | 5.57 | 0.24 | 4.50 | 5.4 | 5.74 | 5.4 | 7203255 |
| 1780526400 | 5.33 | -0.21 | -3.79 | 5.5 | 5.55 | 5.25 | 5360077 |
| 1780440000 | 5.54 | -0.26 | -4.48 | 5.6 | 5.666 | 5.5 | 7029999 |
| 1780353600 | 5.8 | 0.41 | 7.61 | 5.5199999 | 5.89 | 5.35 | 9724012 |
| 1780094400 | 5.39 | 0.08 | 1.51 | 5.38 | 5.54 | 5.28 | 9528095 |
| 1780008000 | 5.3099999 | -0.01 | -0.19 | 5.33 | 5.5 | 5.26 | 6138436 |
| 1779921600 | 5.32 | 0.03 | 0.57 | 5.24 | 5.49 | 5.2372 | 7520697 |
| 1779835200 | 5.29 | -0.03 | -0.56 | 5.3099999 | 5.73 | 5.28 | 8298946 |
| 1779489600 | 5.32 | 0.08 | 1.53 | 5.2 | 5.3949999 | 5.18 | 7262184 |
| 1779403200 | 5.24 | -0.01 | -0.19 | 5.15 | 5.365 | 5.1 | 7675685 |
| 1779316800 | 5.25 | -0.15 | -2.78 | 5.35 | 5.35 | 5.15 | 8413066 |
| 1779230400 | 5.4 | -0.33 | -5.76 | 5.72 | 5.83 | 5.35 | 6760817 |
| 1779144000 | 5.73 | 0.45 | 8.52 | 5.5199999 | 5.83 | 5.45 | 7482866 |
| 1778884800 | 5.28 | 0.19 | 3.73 | 5.11 | 5.305 | 5.07 | 7466383 |
| 1778798400 | 5.09 | -0.22 | -4.14 | 5.3 | 5.38 | 5.05 | 7875808 |
| 1778712000 | 5.3099999 | -0.43 | -7.49 | 5.61 | 5.73 | 5.24 | 11213588 |
| 1778625600 | 5.74 | 0.08 | 1.41 | 5.62 | 5.775 | 5.47 | 10989171 |
| 1778539200 | 5.66 | -0.12 | -2.08 | 5.75 | 5.836 | 5.64 | 4734694 |
| 1778280000 | 5.78 | -0.49 | -7.81 | 6.18 | 6.18 | 5.75 | 6623713 |
| 1778193600 | 6.2699999 | 0.24 | 3.98 | 6.05 | 6.3099 | 5.98 | 5348340 |
| 1778107200 | 6.03 | 0.1 | 1.69 | 5.95 | 6.13 | 5.88 | 4852206 |
| 1778020800 | 5.93 | 0.1 | 1.72 | 5.84 | 5.95 | 5.7756999 | 3106646 |
| 1777934400 | 5.83 | -0.32 | -5.20 | 6.09 | 6.14 | 5.82 | 3280573 |
| 1777675200 | 6.15 | 0.2 | 3.36 | 6.07 | 6.285 | 6.04 | 4696508 |
| 1777588800 | 5.95 | -0.16 | -2.62 | 5.99 | 6.055 | 5.89 | 3416395 |
| 1777502400 | 6.11 | -0.38 | -5.86 | 6.42 | 6.42 | 6 | 5864243 |
| 1777416000 | 6.49 | 0.68 | 11.70 | 5.8 | 6.49 | 5.7739 | 11183252 |
| 1777329600 | 5.8099999 | 0.53 | 10.04 | 5.32 | 5.82 | 5.3 | 8176857 |
| 1777070400 | 5.28 | -0.69 | -11.56 | 5.1849999 | 5.5 | 5 | 15976029 |
| 1776984000 | 5.97 | -0.21 | -3.40 | 6.07 | 6.1 | 5.71 | 6970250 |
| 1776897600 | 6.18 | -0.17 | -2.68 | 6.36 | 6.4 | 6 | 8022332 |
| 1776811200 | 6.35 | -0.2 | -3.05 | 6.51 | 6.675 | 6.32 | 4833905 |
| 1776724800 | 6.55 | 0.19 | 2.99 | 6.3 | 6.55 | 6.26 | 3830733 |
| 1776465600 | 6.36 | -0.07 | -1.09 | 6.5 | 6.5499 | 6.3400999 | 4365808 |
| 1776379200 | 6.43 | 0.28 | 4.55 | 6.2 | 6.47 | 6.2 | 3774585 |
| 1776292800 | 6.15 | 0.21 | 3.54 | 6.03 | 6.23 | 5.94 | 4143510 |
| 1776206400 | 5.94 | 0.19 | 3.30 | 5.745 | 6.075 | 5.715 | 5907925 |
| 1776120000 | 5.75 | 0.39 | 7.28 | 5.34 | 5.7699999 | 5.319 | 3914616 |
| 1775860800 | 5.36 | -0.24 | -4.29 | 5.61 | 5.665 | 5.22 | 6177034 |
| 1775774400 | 5.6 | 0.07 | 1.27 | 5.61 | 5.69 | 5.47 | 6986987 |
| 1775688000 | 5.53 | -0.51 | -8.44 | 6.3 | 6.35 | 5.53 | 9543575 |
| 1775601600 | 6.04 | 0.03 | 0.50 | 6 | 6.11 | 5.92 | 2615217 |
| 1775515200 | 6.01 | 0.1 | 1.69 | 5.85 | 6.0599999 | 5.85 | 2394546 |
| 1775169600 | 5.91 | 0.06 | 1.03 | 5.75 | 5.93 | 5.71 | 1677335 |
| 1775083200 | 5.85 | 0.03 | 0.52 | 5.78 | 5.94 | 5.7 | 2541844 |
| 1774996800 | 5.82 | 0.09 | 1.57 | 5.8 | 5.95 | 5.779 | 2627150 |
| 1774910400 | 5.73 | 0.22 | 3.99 | 5.59 | 5.805 | 5.53 | 3522295 |
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.
