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 | -0.865 | -18.9692982456 | 4.56 | 4.67 | 3.63 | 1263562 | 4.11022178 | CS |
| 4 | -2.455 | -39.918699187 | 6.15 | 6.74 | 3.63 | 1668383 | 5.31089531 | CS |
| 12 | 0.575 | 18.4294871795 | 3.12 | 9.86 | 3 | 2953827 | 6.0040049 | CS |
| 26 | 0.865 | 30.5653710247 | 2.83 | 9.86 | 2.4 | 1543702 | 5.64691088 | CS |
| 52 | -0.275 | -6.92695214106 | 3.97 | 9.86 | 2.18 | 929737 | 5.1356372 | CS |
| 156 | -6.475 | -63.6676499508 | 10.17 | 10.29 | 2.18 | 488648 | 5.27224163 | CS |
| 260 | -20.055 | -84.4421052632 | 23.75 | 23.94 | 2.18 | 472665 | 9.05474665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 3.79 | -0.34 | -8.23 | 4 | 4.005 | 3.745 | 1521271 |
| 1783377600 | 4.13 | 0.01 | 0.24 | 4.25 | 4.36 | 4.09 | 1150750 |
| 1783032000 | 4.12 | -0.39 | -8.65 | 4.5 | 4.625 | 4.09 | 1251225 |
| 1782945600 | 4.51 | -0.22 | -4.65 | 4.5599999 | 4.67 | 4.47 | 1131001 |
| 1782859200 | 4.73 | 0.11 | 2.38 | 4.64 | 4.95 | 4.63 | 1529139 |
| 1782772800 | 4.62 | -0.03 | -0.65 | 4.7 | 4.73 | 4.3019999 | 1473173 |
| 1782513600 | 4.65 | -0.26 | -5.30 | 4.73 | 4.78 | 4.5599999 | 932521 |
| 1782427200 | 4.91 | 0.05 | 1.03 | 5.11 | 5.12 | 4.74 | 1434684 |
| 1782340800 | 4.86 | -0.36 | -6.90 | 5.21 | 5.26 | 4.75 | 1441287 |
| 1782254400 | 5.22 | -0.54 | -9.38 | 5.4 | 5.67 | 5.17 | 1569276 |
| 1782168000 | 5.76 | -0.16 | -2.70 | 6.03 | 6.34 | 5.65 | 2321436 |
| 1781822400 | 5.92 | 0.64 | 12.12 | 5.3 | 6 | 5.29 | 2177951 |
| 1781736000 | 5.28 | -0.22 | -4.00 | 5.5 | 5.73 | 5.25 | 1465868 |
| 1781649600 | 5.5 | -0.43 | -7.25 | 5.79 | 6.05 | 5.49 | 1573866 |
| 1781563200 | 5.93 | -0.32 | -5.12 | 6.59 | 6.74 | 5.8 | 2548015 |
| 1781304000 | 6.25 | 0 | 0.00 | 6.21 | 6.45 | 5.995 | 1683954 |
| 1781217600 | 6.25 | 0.17 | 2.80 | 6.21 | 6.35 | 5.835 | 2783690 |
| 1781131200 | 6.08 | -0.2 | -3.18 | 6.15 | 6.65 | 6.0401 | 2036334 |
| 1781044800 | 6.28 | -0.61 | -8.85 | 7.05 | 7.276 | 5.83 | 3508720 |
| 1780958400 | 6.89 | -0.04 | -0.58 | 7.16 | 7.21 | 6.72 | 2555814 |
| 1780699200 | 6.93 | -1.62 | -18.95 | 8.2899999 | 8.4437 | 6.8 | 5210163 |
| 1780612800 | 8.55 | -0.38 | -4.26 | 8.46 | 9.1498 | 8.01 | 3455497 |
| 1780526400 | 8.93 | 0.59 | 7.07 | 8.6 | 9.86 | 8.05 | 8469759 |
| 1780440000 | 8.34 | 0.51 | 6.51 | 8.39 | 9.775 | 8.18 | 7807336 |
| 1780353600 | 7.83 | -0.97 | -11.02 | 8.41 | 8.53 | 7.44 | 8050971 |
| 1780094400 | 8.8 | 2.01 | 29.60 | 8.085 | 9.67 | 7.76 | 16158054 |
| 1780008000 | 6.79 | 0.84 | 14.12 | 5.95 | 7.05 | 5.765 | 5575164 |
| 1779921600 | 5.95 | -0.43 | -6.74 | 6.77 | 6.78 | 5.88 | 4358685 |
| 1779835200 | 6.38 | 0.86 | 15.58 | 5.9 | 6.85 | 5.85 | 5686322 |
| 1779489600 | 5.5199999 | -0.24 | -4.17 | 5.71 | 5.83 | 5.22 | 2555030 |
| 1779403200 | 5.76 | 0.7 | 13.83 | 4.9 | 5.87 | 4.8 | 3910863 |
| 1779316800 | 5.0599999 | 0.75 | 17.40 | 4.42 | 5.38 | 4.4 | 4299958 |
| 1779230400 | 4.3099999 | 0.24 | 5.90 | 4 | 4.46 | 3.9503 | 1273011 |
| 1779144000 | 4.07 | -0.27 | -6.22 | 4.4 | 4.61 | 4.0311 | 1176111 |
| 1778884800 | 4.34 | 0.01 | 0.23 | 4.12 | 4.495 | 4.0199999 | 1628630 |
| 1778798400 | 4.33 | 0.26 | 6.39 | 4.0599999 | 4.38 | 3.975 | 1058670 |
| 1778712000 | 4.07 | 0.13 | 3.30 | 4.04 | 4.175 | 3.91 | 1100571 |
| 1778625600 | 3.94 | -0.36 | -8.37 | 4.2 | 4.21 | 3.8311 | 1521197 |
| 1778539200 | 4.3 | -0.23 | -5.08 | 4.55 | 4.605 | 4.22 | 1777207 |
| 1778280000 | 4.53 | 0.67 | 17.36 | 3.89 | 4.755 | 3.8816 | 3486140 |
| 1778193600 | 3.86 | -0.08 | -2.03 | 3.94 | 4.1 | 3.8 | 1395435 |
| 1778107200 | 3.94 | -0.14 | -3.43 | 4.17 | 4.24 | 3.93 | 1388773 |
| 1778020800 | 4.08 | 0.52 | 14.61 | 3.6 | 4.12 | 3.55 | 1896850 |
| 1777934400 | 3.56 | -0.14 | -3.78 | 3.75 | 4.015 | 3.53 | 2240376 |
| 1777675200 | 3.7 | 0.3 | 8.82 | 3.41 | 3.86 | 3.395 | 2839038 |
| 1777588800 | 3.4 | 0.08 | 2.41 | 3.21 | 3.41 | 3 | 3359106 |
| 1777502400 | 3.32 | -1.55 | -31.83 | 4.5199999 | 4.6 | 3.19 | 5081845 |
| 1777416000 | 4.87 | -0.34 | -6.53 | 4.97 | 5.07 | 4.65 | 2494817 |
| 1777329600 | 5.21 | -0.04 | -0.76 | 5.61 | 5.65 | 4.87 | 6077011 |
| 1777070400 | 5.25 | 0.98 | 22.95 | 4.45 | 5.64 | 4.44 | 7349023 |
| 1776984000 | 4.2699999 | -0.11 | -2.51 | 4.35 | 4.38 | 4.01 | 2275129 |
| 1776897600 | 4.38 | 0.84 | 23.73 | 3.65 | 4.4 | 3.6482 | 3579150 |
| 1776811200 | 3.54 | 0.18 | 5.36 | 3.42 | 3.57 | 3.42 | 1725800 |
| 1776724800 | 3.36 | 0.14 | 4.35 | 3.22 | 3.41 | 3.22 | 877550 |
| 1776465600 | 3.22 | 0.07 | 2.22 | 3.18 | 3.25 | 3.17 | 471630 |
| 1776379200 | 3.15 | -0.03 | -0.94 | 3.2 | 3.2 | 3.105 | 218511 |
| 1776292800 | 3.18 | 0.09 | 2.91 | 3.12 | 3.215 | 3.12 | 443320 |
| 1776206400 | 3.09 | 0.02 | 0.65 | 3.14 | 3.14 | 3.07 | 291091 |
| 1776120000 | 3.07 | 0.08 | 2.68 | 2.99 | 3.14 | 2.96 | 274873 |
| 1775860800 | 2.99 | 0.09 | 3.10 | 2.91 | 3.0099999 | 2.89 | 248052 |
| 1775774400 | 2.9 | 0.01 | 0.35 | 2.89 | 2.915 | 2.865 | 152303 |
| 1775688000 | 2.89 | 0.06 | 2.12 | 2.98 | 2.9996999 | 2.88 | 248578 |
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.
