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 | -0.17 | -4.29292929293 | 3.96 | 3.99 | 3.67 | 6960380 | 3.81773933 | CS |
| 4 | -1.32 | -25.831702544 | 5.11 | 5.17 | 3.67 | 8900610 | 4.29007299 | CS |
| 12 | -0.33 | -8.00970873786 | 4.12 | 6.36 | 3.67 | 11362758 | 4.97959081 | CS |
| 26 | -0.66 | -14.8314606742 | 4.45 | 6.96 | 3.66 | 11712629 | 5.08422695 | CS |
| 52 | 1.11 | 41.4179104478 | 2.68 | 10.52 | 2.47 | 19243822 | 5.92869235 | CS |
| 156 | -16.76 | -81.5571776156 | 20.55 | 21.7218 | 2.02 | 9349285 | 5.55605467 | CS |
| 260 | -10.87 | -74.1473396999 | 14.66 | 41.56 | 2.02 | 6914793 | 9.3443331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 3.76 | -0.07 | -1.83 | 3.94 | 4.04 | 3.71 | 9392505 |
| 1782945600 | 3.83 | -0.02 | -0.52 | 3.78 | 3.95 | 3.77 | 6429155 |
| 1782859200 | 3.85 | 0.08 | 2.12 | 3.825 | 3.9086 | 3.7945 | 6328014 |
| 1782772800 | 3.77 | -0.02 | -0.53 | 3.82 | 3.8587 | 3.67 | 7019843 |
| 1782513600 | 3.79 | -0.06 | -1.56 | 3.77 | 3.87 | 3.77 | 7209367 |
| 1782427200 | 3.85 | -0.09 | -2.28 | 3.96 | 3.99 | 3.79 | 7812304 |
| 1782340800 | 3.94 | -0.21 | -5.06 | 4.09 | 4.12 | 3.89 | 9678038 |
| 1782254400 | 4.15 | -0.15 | -3.49 | 4.16 | 4.35 | 4.11 | 8801969 |
| 1782168000 | 4.3 | -0.07 | -1.60 | 4.3 | 4.4 | 4.255 | 6298107 |
| 1781822400 | 4.37 | -0.05 | -1.13 | 4.45 | 4.47 | 4.3 | 12914788 |
| 1781736000 | 4.42 | -0.03 | -0.67 | 4.47 | 4.705 | 4.41 | 11031130 |
| 1781649600 | 4.45 | -0.13 | -2.84 | 4.57 | 4.63 | 4.4315 | 8643747 |
| 1781563200 | 4.58 | 0.03 | 0.66 | 4.73 | 4.76 | 4.58 | 8180436 |
| 1781304000 | 4.55 | 0.14 | 3.17 | 4.39 | 4.58 | 4.375 | 8723971 |
| 1781217600 | 4.41 | 0.26 | 6.27 | 4.24 | 4.42 | 4.14 | 8709792 |
| 1781131200 | 4.15 | -0.19 | -4.38 | 4.2699999 | 4.32 | 4.12 | 8099645 |
| 1781044800 | 4.34 | -0.22 | -4.82 | 4.57 | 4.63 | 4.18 | 11830696 |
| 1780958400 | 4.5599999 | 0.03 | 0.66 | 4.67 | 4.7 | 4.5199999 | 7607219 |
| 1780699200 | 4.53 | -0.57 | -11.18 | 5 | 5.01 | 4.49 | 16338594 |
| 1780612800 | 5.1 | -0.1 | -1.92 | 5.11 | 5.17 | 5 | 7451556 |
| 1780526400 | 5.2 | -0.55 | -9.57 | 5.55 | 5.55 | 5.17 | 15819576 |
| 1780440000 | 5.75 | 0.24 | 4.36 | 5.82 | 6.36 | 5.68 | 40783467 |
| 1780353600 | 5.51 | 0.3 | 5.76 | 5.11 | 5.5199999 | 5.04 | 18548170 |
| 1780094400 | 5.21 | 0.06 | 1.17 | 5.115 | 5.23 | 4.99 | 11101383 |
| 1780008000 | 5.15 | 0.12 | 2.39 | 4.97 | 5.26 | 4.95 | 11062269 |
| 1779921600 | 5.03 | 0.04 | 0.80 | 4.93 | 5.13 | 4.82 | 9422038 |
| 1779835200 | 4.99 | 0.12 | 2.46 | 4.92 | 5.07 | 4.82 | 11831382 |
| 1779489600 | 4.87 | -0.12 | -2.40 | 5.0199999 | 5.21 | 4.87 | 12193658 |
| 1779403200 | 4.99 | 0.23 | 4.83 | 4.73 | 5.0499 | 4.7 | 9675324 |
| 1779316800 | 4.76 | 0.11 | 2.37 | 4.74 | 4.8 | 4.6 | 8306285 |
| 1779230400 | 4.65 | -0.13 | -2.72 | 4.74 | 4.8099999 | 4.55 | 9811385 |
| 1779144000 | 4.78 | -0.23 | -4.59 | 5.04 | 5.07 | 4.715 | 8285309 |
| 1778884800 | 5.01 | -0.13 | -2.53 | 4.99 | 5.195 | 4.9 | 11319323 |
| 1778798400 | 5.14 | -0.34 | -6.20 | 5.35 | 5.4284 | 5.0199999 | 14646071 |
| 1778712000 | 5.48 | -0.09 | -1.62 | 5.53 | 5.65 | 5.32 | 10622531 |
| 1778625600 | 5.57 | -0.22 | -3.80 | 5.7 | 5.76 | 5.32 | 10697782 |
| 1778539200 | 5.79 | 0.22 | 3.95 | 5.5599999 | 5.8949999 | 5.4 | 13146965 |
| 1778280000 | 5.57 | -0.09 | -1.59 | 5.68 | 5.71 | 5.4225 | 11093778 |
| 1778193600 | 5.66 | -0.33 | -5.51 | 6.015 | 6.045 | 5.62 | 13590098 |
| 1778107200 | 5.99 | 0.47 | 8.51 | 5.69 | 6.07 | 5.6301 | 17538397 |
| 1778020800 | 5.5199999 | -0.02 | -0.36 | 5.6 | 5.655 | 5.39 | 9072966 |
| 1777934400 | 5.54 | -0.17 | -2.98 | 5.73 | 5.86 | 5.38 | 13481916 |
| 1777675200 | 5.71 | -0.02 | -0.35 | 5.65 | 5.76 | 5.4806 | 12429226 |
| 1777588800 | 5.73 | 0.78 | 15.76 | 5.07 | 5.7699999 | 5.05 | 28549720 |
| 1777502400 | 4.95 | 0.03 | 0.61 | 4.98 | 4.99 | 4.6849999 | 10862974 |
| 1777416000 | 4.92 | -0.33 | -6.29 | 5.0599999 | 5.0599999 | 4.725 | 16119139 |
| 1777329600 | 5.25 | 0.61 | 13.15 | 4.605 | 5.3 | 4.57 | 23241717 |
| 1777070400 | 4.64 | -0.08 | -1.69 | 4.78 | 4.83 | 4.61 | 7154856 |
| 1776984000 | 4.72 | -0.26 | -5.22 | 4.9 | 4.9599 | 4.54 | 11117084 |
| 1776897600 | 4.98 | 0.24 | 5.06 | 4.85 | 5.01 | 4.85 | 9207079 |
| 1776811200 | 4.74 | -0.24 | -4.82 | 4.98 | 5.015 | 4.72 | 9492733 |
| 1776724800 | 4.98 | 0.14 | 2.89 | 4.8 | 5.17 | 4.79 | 12779133 |
| 1776465600 | 4.84 | -0.03 | -0.62 | 5.03 | 5.03 | 4.83 | 11050841 |
| 1776379200 | 4.87 | 0.31 | 6.80 | 4.68 | 4.89 | 4.53 | 12816119 |
| 1776292800 | 4.5599999 | 0.15 | 3.40 | 4.45 | 4.6 | 4.44 | 6816638 |
| 1776206400 | 4.41 | 0.03 | 0.68 | 4.47 | 4.5 | 4.38 | 6670949 |
| 1776120000 | 4.38 | 0.31 | 7.62 | 4.0199999 | 4.4499 | 4 | 10626742 |
| 1775860800 | 4.07 | 0 | 0.00 | 4.12 | 4.26 | 4.04 | 4721299 |
| 1775774400 | 4.07 | -0.1 | -2.40 | 4.12 | 4.205 | 4.0599999 | 4222034 |
| 1775688000 | 4.17 | 0.2 | 5.04 | 4.19 | 4.25 | 4.07 | 5354216 |
| 1775601600 | 3.97 | -0.06 | -1.49 | 4 | 4.03 | 3.89 | 3794335 |
| 1775515200 | 4.03 | -0.01 | -0.25 | 4.0599999 | 4.095 | 3.99 | 4466928 |
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.
