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 | -0.25 | -4.7258979206 | 5.29 | 5.415 | 5.04 | 3568346 | 5.27376578 | CS |
| 4 | -0.15 | -2.8901734104 | 5.19 | 6.015 | 5.04 | 3482781 | 5.4330064 | CS |
| 12 | -0.75 | -12.9533678756 | 5.79 | 6.165 | 4.715 | 3988473 | 5.35628196 | CS |
| 26 | -2.79 | -35.632183908 | 7.83 | 7.935 | 4.715 | 3275747 | 5.71331261 | CS |
| 52 | -3.3 | -39.5683453237 | 8.34 | 9.4 | 4.715 | 2665601 | 6.65807388 | CS |
| 156 | -9.38 | -65.0485436893 | 14.42 | 17.14 | 4.715 | 2270342 | 9.10196171 | CS |
| 260 | 4.6896 | 1338.35616438 | 0.3504 | 26.5 | 0.3504 | 1683221 | 9.86562597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 5.04 | -0.08 | -1.56 | 5.04 | 5.065 | 4.94 | 8249763 |
| 1781736000 | 5.12 | -0.16 | -3.03 | 5.305 | 5.325 | 5.05 | 4386141 |
| 1781649600 | 5.28 | -0.03 | -0.56 | 5.32 | 5.41 | 5.24 | 3976020 |
| 1781563200 | 5.3099999 | -0.03 | -0.56 | 5.3099999 | 5.41 | 5.195 | 3223806 |
| 1781304000 | 5.34 | -0.04 | -0.74 | 5.35 | 5.4 | 5.2 | 3293431 |
| 1781217600 | 5.38 | 0.03 | 0.56 | 5.29 | 5.415 | 5.2 | 2962332 |
| 1781131200 | 5.35 | -0.05 | -0.93 | 5.35 | 5.5599999 | 5.3 | 2544152 |
| 1781044800 | 5.4 | 0 | 0.00 | 5.33 | 5.48 | 5.26 | 3014246 |
| 1780958400 | 5.4 | 0.02 | 0.37 | 5.33 | 5.42 | 5.25 | 2739265 |
| 1780699200 | 5.38 | 0 | 0.00 | 5.49 | 5.5199999 | 5.2 | 3736995 |
| 1780612800 | 5.38 | -0.07 | -1.28 | 5.45 | 5.59 | 5.265 | 3615461 |
| 1780526400 | 5.45 | -0.17 | -3.02 | 5.15 | 5.55 | 5.04 | 5420927 |
| 1780440000 | 5.62 | -0.39 | -6.49 | 5.78 | 5.83 | 5.5599999 | 4313449 |
| 1780353600 | 6.01 | 0.43 | 7.71 | 5.65 | 6.015 | 5.61 | 7011356 |
| 1780094400 | 5.58 | 0.22 | 4.10 | 5.45 | 5.64 | 5.415 | 3063750 |
| 1780008000 | 5.36 | 0.08 | 1.52 | 5.29 | 5.485 | 5.29 | 2005214 |
| 1779921600 | 5.28 | -0.02 | -0.38 | 5.22 | 5.405 | 5.21 | 2468400 |
| 1779835200 | 5.3 | 0.03 | 0.57 | 5.25 | 5.325 | 5.18 | 3492459 |
| 1779489600 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.49 | 5.2699999 | 2347338 |
| 1779403200 | 5.28 | 0.01 | 0.19 | 5.19 | 5.28 | 5.11 | 2558088 |
| 1779316800 | 5.2699999 | -0.01 | -0.19 | 5.2 | 5.29 | 5.08 | 2844941 |
| 1779230400 | 5.28 | 0.04 | 0.76 | 5.38 | 5.495 | 5.26 | 4447913 |
| 1779144000 | 5.24 | 0.13 | 2.54 | 5.16 | 5.3099999 | 5.0599999 | 4141971 |
| 1778884800 | 5.11 | 0.17 | 3.44 | 4.98 | 5.165 | 4.9 | 2841875 |
| 1778798400 | 4.94 | 0.05 | 1.02 | 4.9 | 4.99 | 4.835 | 3087086 |
| 1778712000 | 4.89 | -0.17 | -3.36 | 5 | 5 | 4.8099999 | 4322897 |
| 1778625600 | 5.0599999 | -0.14 | -2.69 | 5.28 | 5.28 | 5 | 4543294 |
| 1778539200 | 5.2 | -0.13 | -2.44 | 5.28 | 5.42 | 5.1 | 3141331 |
| 1778280000 | 5.33 | -0.12 | -2.20 | 5.36 | 5.36 | 5.18 | 3414389 |
| 1778193600 | 5.45 | 0.2 | 3.81 | 5.33 | 5.5865 | 5.33 | 4611842 |
| 1778107200 | 5.25 | -0.18 | -3.31 | 5.32 | 5.35 | 5.19 | 4335360 |
| 1778020800 | 5.43 | 0.05 | 0.93 | 5.38 | 5.45 | 5.3099999 | 3245466 |
| 1777934400 | 5.38 | 0.19 | 3.66 | 5.19 | 5.455 | 5.19 | 4370333 |
| 1777675200 | 5.19 | 0.27 | 5.49 | 5.03 | 5.2763 | 5.03 | 4035717 |
| 1777588800 | 4.92 | -0.07 | -1.40 | 4.9 | 4.9456 | 4.83 | 4023182 |
| 1777502400 | 4.99 | -0.08 | -1.58 | 5 | 5.015 | 4.89 | 3895554 |
| 1777416000 | 5.07 | -0.03 | -0.59 | 5.15 | 5.28 | 5.0599999 | 4852649 |
| 1777329600 | 5.1 | 0.08 | 1.59 | 4.99 | 5.255 | 4.975 | 5106058 |
| 1777070400 | 5.0199999 | 0.18 | 3.72 | 4.79 | 5.0199999 | 4.79 | 4671579 |
| 1776984000 | 4.84 | -0.4 | -7.63 | 5.13 | 5.14 | 4.715 | 6645488 |
| 1776897600 | 5.24 | 0.03 | 0.58 | 5.25 | 5.285 | 5.1 | 9061927 |
| 1776811200 | 5.21 | -0.12 | -2.25 | 5.35 | 5.465 | 5.09 | 8889949 |
| 1776724800 | 5.33 | -0.12 | -2.20 | 5.45 | 5.5406 | 5.2699999 | 8970071 |
| 1776465600 | 5.45 | -0.17 | -3.02 | 5.66 | 5.72 | 5.3949999 | 4427113 |
| 1776379200 | 5.62 | 0.21 | 3.88 | 5.49 | 5.65 | 5.45 | 5407210 |
| 1776292800 | 5.41 | 0.08 | 1.50 | 5.4 | 5.5 | 5.345 | 8460420 |
| 1776206400 | 5.33 | -0.11 | -2.02 | 5.5 | 5.5599999 | 5.21 | 3908082 |
| 1776120000 | 5.44 | 0.04 | 0.74 | 5.42 | 5.51 | 5.34 | 4520817 |
| 1775860800 | 5.4 | -0.19 | -3.40 | 5.58 | 5.59 | 5.35 | 3566748 |
| 1775774400 | 5.59 | -0.06 | -1.06 | 5.62 | 5.67 | 5.45 | 3463580 |
| 1775688000 | 5.65 | -0.27 | -4.56 | 6.05 | 6.0599999 | 5.63 | 4140126 |
| 1775601600 | 5.92 | -0.18 | -2.95 | 6.08 | 6.13 | 5.92 | 2197736 |
| 1775515200 | 6.1 | 0.04 | 0.66 | 6.05 | 6.15 | 6.005 | 1918033 |
| 1775169600 | 6.0599999 | 0.08 | 1.34 | 5.99 | 6.1 | 5.92 | 1829347 |
| 1775083200 | 5.98 | -0.02 | -0.33 | 6.04 | 6.08 | 5.91 | 2218889 |
| 1774996800 | 6 | 0.06 | 1.01 | 5.98 | 6.165 | 5.94 | 2573271 |
| 1774910400 | 5.94 | 0.06 | 1.02 | 5.91 | 6.1 | 5.91 | 2552839 |
| 1774651200 | 5.88 | -0.08 | -1.34 | 5.86 | 5.89 | 5.74 | 2391742 |
| 1774564800 | 5.96 | 0.15 | 2.58 | 5.79 | 6.045 | 5.79 | 2081783 |
| 1774478400 | 5.8099999 | 0.03 | 0.52 | 5.89 | 5.94 | 5.6849999 | 2494381 |
| 1774392000 | 5.78 | -0.25 | -4.15 | 5.96 | 5.97 | 5.76 | 2738658 |
| 1774305600 | 6.03 | 0.15 | 2.55 | 5.87 | 6.085 | 5.84 | 3700000 |
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.
