Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.12 | 6.2 | 5.91 | 169619 | 6.1684031 | CS |
| 4 | 0.01 | 0.163666121113 | 6.11 | 6.22 | 5.91 | 114696 | 6.13953534 | CS |
| 12 | -0.01 | -0.163132137031 | 6.13 | 6.22 | 5.83 | 98096 | 6.10323256 | CS |
| 26 | -0.04 | -0.649350649351 | 6.16 | 6.3 | 5.68 | 100352 | 6.08648947 | CS |
| 52 | 0.44 | 7.74647887324 | 5.68 | 6.3 | 5.445 | 111896 | 5.95693263 | CS |
| 156 | 0.44 | 7.74647887324 | 5.68 | 6.38 | 4.69 | 133927 | 5.76552755 | CS |
| 260 | -2.19 | -26.3537906137 | 8.31 | 8.59 | 4.69 | 131884 | 6.06450738 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 6.14 | -0.03 | -0.49 | 6.15 | 6.15 | 6.12 | 142977 |
| 1783032000 | 6.17 | -0.01 | -0.16 | 6.17 | 6.17 | 5.91 | 174126 |
| 1782945600 | 6.18 | 0.03 | 0.49 | 6.14 | 6.19 | 6.13 | 143635 |
| 1782859200 | 6.15 | -0.03 | -0.49 | 6.2 | 6.2 | 6.15 | 204232 |
| 1782772800 | 6.18 | 0.05 | 0.82 | 6.12 | 6.2 | 6.12 | 156483 |
| 1782513600 | 6.13 | -0.01 | -0.16 | 6.22 | 6.22 | 6.0599999 | 232114 |
| 1782427200 | 6.14 | -0.01 | -0.16 | 6.15 | 6.17 | 6.135 | 106830 |
| 1782340800 | 6.15 | 0.02 | 0.33 | 6.14 | 6.17 | 6.13 | 149697 |
| 1782254400 | 6.13 | 0.03 | 0.49 | 6.09 | 6.13 | 6.048 | 208838 |
| 1782168000 | 6.1 | -0.03 | -0.49 | 6.1 | 6.13 | 6.08 | 102323 |
| 1781822400 | 6.13 | 0.02 | 0.33 | 6.13 | 6.17 | 6.115 | 93375 |
| 1781736000 | 6.11 | -0.03 | -0.49 | 6.13 | 6.17 | 6.092 | 75802 |
| 1781649600 | 6.14 | 0.01 | 0.16 | 6.12 | 6.15 | 6.1195 | 31885 |
| 1781563200 | 6.13 | 0.02 | 0.33 | 6.13 | 6.15 | 6.12 | 36579 |
| 1781304000 | 6.11 | 0 | 0.00 | 6.09 | 6.14 | 6.08 | 74974 |
| 1781217600 | 6.11 | -0.02 | -0.33 | 6.13 | 6.14 | 6.0831 | 81682 |
| 1781131200 | 6.13 | 0 | 0.00 | 6.11 | 6.15 | 6.11 | 53411 |
| 1781044800 | 6.13 | 0.04 | 0.66 | 6.09 | 6.13 | 6.09 | 62737 |
| 1780958400 | 6.09 | -0.01 | -0.16 | 6.11 | 6.12 | 6.08 | 75798 |
| 1780699200 | 6.1 | -0.02 | -0.33 | 6.11 | 6.12 | 6.0861 | 99525 |
| 1780612800 | 6.12 | 0.02 | 0.33 | 6.11 | 6.13 | 6.095 | 115251 |
| 1780526400 | 6.1 | -0.02 | -0.33 | 6.11 | 6.13 | 6.08 | 175904 |
| 1780440000 | 6.12 | 0 | 0.00 | 6.13 | 6.13 | 6.09 | 101904 |
| 1780353600 | 6.12 | -0.03 | -0.49 | 6.15 | 6.15 | 6.09 | 193328 |
| 1780094400 | 6.15 | 0.03 | 0.49 | 6.14 | 6.18 | 6.12 | 127676 |
| 1780008000 | 6.12 | 0.03 | 0.49 | 6.11 | 6.13 | 6.08 | 177060 |
| 1779921600 | 6.09 | 0.07 | 1.16 | 5.98 | 6.11 | 5.98 | 103293 |
| 1779835200 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.075 | 5.83 | 115206 |
| 1779489600 | 6 | 0 | 0.00 | 6.01 | 6.0199999 | 5.9701 | 27973 |
| 1779403200 | 6 | 0 | 0.00 | 6 | 6 | 5.97 | 51358 |
| 1779316800 | 6 | 0.03 | 0.50 | 6.01 | 6.01 | 5.95 | 98325 |
| 1779230400 | 5.97 | -0.03 | -0.50 | 5.97 | 6.01 | 5.91 | 85379 |
| 1779144000 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 5.95 | 71043 |
| 1778884800 | 6.05 | -0.06 | -0.98 | 6.07 | 6.07 | 6.01 | 45345 |
| 1778798400 | 6.11 | -0.05 | -0.81 | 6.15 | 6.15 | 6.08 | 24221 |
| 1778712000 | 6.16 | 0 | 0.00 | 6.14 | 6.16 | 6.1068 | 62961 |
| 1778625600 | 6.16 | -0.03 | -0.48 | 6.16 | 6.19 | 6.14 | 68708 |
| 1778539200 | 6.19 | 0.02 | 0.32 | 6.18 | 6.21 | 6.1670999 | 62450 |
| 1778280000 | 6.17 | -0.01 | -0.16 | 6.19 | 6.21 | 6.13 | 54782 |
| 1778193600 | 6.18 | 0 | 0.00 | 6.19 | 6.21 | 6.14 | 53561 |
| 1778107200 | 6.18 | 0.08 | 1.31 | 6.14 | 6.21 | 6.14 | 168371 |
| 1778020800 | 6.1 | 0.13 | 2.18 | 6 | 6.1 | 6 | 121010 |
| 1777934400 | 5.97 | -0.07 | -1.16 | 6.03 | 6.04 | 5.97 | 122364 |
| 1777675200 | 6.04 | -0.01 | -0.17 | 6.05 | 6.0599999 | 6.03 | 90169 |
| 1777588800 | 6.05 | 0.05 | 0.83 | 6.05 | 6.07 | 6.03 | 148300 |
| 1777502400 | 6 | -0.01 | -0.17 | 6.0199999 | 6.03 | 5.99 | 90423 |
| 1777416000 | 6.01 | -0.04 | -0.66 | 6.05 | 6.0599999 | 6.0028 | 77757 |
| 1777329600 | 6.05 | 0.04 | 0.67 | 6.04 | 6.07 | 6.0199999 | 71651 |
| 1777070400 | 6.01 | -0.03 | -0.50 | 6.0599999 | 6.07 | 6.01 | 76910 |
| 1776984000 | 6.04 | 0.01 | 0.17 | 6.05 | 6.08 | 6.0301 | 98009 |
| 1776897600 | 6.03 | -0.06 | -0.99 | 6.11 | 6.11 | 6.03 | 62112 |
| 1776811200 | 6.09 | -0.03 | -0.49 | 6.12 | 6.13 | 6.08 | 79087 |
| 1776724800 | 6.12 | 0.01 | 0.16 | 6.12 | 6.14 | 6.1 | 87635 |
| 1776465600 | 6.11 | 0.02 | 0.33 | 6.1 | 6.16 | 6.09 | 62220 |
| 1776379200 | 6.09 | 0.02 | 0.33 | 6.09 | 6.105 | 6.04 | 66207 |
| 1776292800 | 6.07 | 0 | 0.00 | 6.09 | 6.09 | 6.03 | 56134 |
| 1776206400 | 6.07 | -0.03 | -0.49 | 6.0599999 | 6.105 | 6.0599999 | 75998 |
| 1776120000 | 6.1 | -0.01 | -0.16 | 6.13 | 6.14 | 6.07 | 57347 |
| 1775860800 | 6.11 | -0.04 | -0.65 | 6.17 | 6.17 | 6.11 | 41475 |
| 1775774400 | 6.15 | 0.03 | 0.49 | 6.15 | 6.15 | 6.12 | 71290 |
| 1775688000 | 6.12 | 0.1 | 1.66 | 6.11 | 6.19 | 6.09 | 135465 |
| 1775601600 | 6.0199999 | 0.1 | 1.69 | 5.92 | 6.05 | 5.89 | 207633 |
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.
