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 | -0.055 | -1.10441767068 | 4.98 | 5.23 | 4.87 | 31022322 | 5.05302815 | DR |
| 4 | -0.285 | -5.47024952015 | 5.21 | 6.27 | 4.87 | 36503558 | 5.45838327 | DR |
| 12 | -1.275 | -20.564516129 | 6.2 | 7 | 4.87 | 36843109 | 5.89154456 | DR |
| 26 | 0.035 | 0.715746421268 | 4.89 | 7 | 4.38 | 42194538 | 5.41795568 | DR |
| 52 | 1.465 | 42.3410404624 | 3.46 | 8.02 | 3.38 | 54721490 | 5.69958967 | DR |
| 156 | -3.645 | -42.5320886814 | 8.57 | 16.18 | 3.02 | 54210962 | 6.09246248 | DR |
| 260 | -41.025 | -89.281828074 | 45.95 | 55.13 | 3.02 | 54130835 | 12.12461059 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 5.09 | 0.04 | 0.79 | 4.87 | 5.175 | 4.87 | 34358578 |
| 1782168000 | 5.05 | 0.03 | 0.60 | 4.96 | 5.19 | 4.94 | 30345635 |
| 1781822400 | 5.0199999 | -0.03 | -0.59 | 5.15 | 5.23 | 5 | 33286059 |
| 1781736000 | 5.05 | 0.04 | 0.80 | 4.98 | 5.17 | 4.96 | 26099017 |
| 1781649600 | 5.01 | -0.19 | -3.65 | 5.03 | 5.08 | 4.95 | 43542548 |
| 1781563200 | 5.2 | -0.01 | -0.19 | 5.25 | 5.32 | 5.2 | 22843447 |
| 1781304000 | 5.21 | -0.02 | -0.38 | 5.3 | 5.325 | 5.14 | 23435629 |
| 1781217600 | 5.23 | 0.05 | 0.97 | 5.29 | 5.29 | 5.14 | 26641539 |
| 1781131200 | 5.18 | -0.1 | -1.89 | 5.22 | 5.3085 | 5.15 | 25127901 |
| 1781044800 | 5.28 | -0.17 | -3.12 | 5.51 | 5.535 | 5.2 | 34465388 |
| 1780958400 | 5.45 | 0.09 | 1.68 | 5.5 | 5.58 | 5.43 | 25541473 |
| 1780699200 | 5.36 | -0.33 | -5.80 | 5.6 | 5.61 | 5.33 | 37263567 |
| 1780612800 | 5.69 | -0.06 | -1.04 | 5.73 | 5.91 | 5.68 | 24417139 |
| 1780526400 | 5.75 | -0.26 | -4.33 | 5.86 | 5.9 | 5.73 | 29226962 |
| 1780440000 | 6.01 | 0.03 | 0.50 | 6.23 | 6.2699999 | 5.97 | 35802926 |
| 1780353600 | 5.98 | 0.38 | 6.79 | 5.73 | 6.125 | 5.72 | 65095225 |
| 1780094400 | 5.6 | 0.05 | 0.90 | 5.3949999 | 5.66 | 5.36 | 43534280 |
| 1780008000 | 5.55 | -0.2 | -3.48 | 5.64 | 5.695 | 5.55 | 40217898 |
| 1779921600 | 5.75 | 0.49 | 9.32 | 5.21 | 5.815 | 5.2 | 92322394 |
| 1779835200 | 5.26 | 0.06 | 1.15 | 5.3296 | 5.38 | 5.2 | 38756025 |
| 1779489600 | 5.2 | -0.4 | -7.14 | 5.22 | 5.28 | 5.12 | 87720866 |
| 1779403200 | 5.6 | 0.01 | 0.18 | 5.92 | 5.945 | 5.41 | 100882836 |
| 1779316800 | 5.59 | -0.15 | -2.61 | 5.7 | 5.71 | 5.54 | 45237469 |
| 1779230400 | 5.74 | -0.14 | -2.38 | 5.76 | 5.8 | 5.7 | 22778131 |
| 1779144000 | 5.88 | -0.22 | -3.61 | 6.08 | 6.08 | 5.83 | 31276460 |
| 1778884800 | 6.1 | -0.15 | -2.40 | 6.17 | 6.21 | 6.0199999 | 26825593 |
| 1778798400 | 6.25 | -0.29 | -4.43 | 6.43 | 6.5 | 6.21 | 36719204 |
| 1778712000 | 6.54 | 0.46 | 7.57 | 6.09 | 6.58 | 6.0599999 | 56777230 |
| 1778625600 | 6.08 | 0.01 | 0.16 | 6 | 6.09 | 5.9 | 21404461 |
| 1778539200 | 6.07 | 0.22 | 3.76 | 5.87 | 6.14 | 5.87 | 30714022 |
| 1778280000 | 5.85 | -0.02 | -0.34 | 5.94 | 6.0199999 | 5.83 | 18852188 |
| 1778193600 | 5.87 | -0.03 | -0.51 | 5.98 | 6.0199999 | 5.83 | 20177040 |
| 1778107200 | 5.9 | 0 | 0.00 | 5.83 | 5.945 | 5.68 | 25792356 |
| 1778020800 | 5.9 | -0.17 | -2.80 | 6.0599999 | 6.19 | 5.9 | 29957962 |
| 1777934400 | 6.07 | 0.16 | 2.71 | 5.95 | 6.13 | 5.945 | 32663128 |
| 1777675200 | 5.91 | -0.48 | -7.51 | 6.19 | 6.23 | 5.8099999 | 61292684 |
| 1777588800 | 6.39 | 0 | 0.00 | 6.295 | 6.42 | 6.13 | 26193835 |
| 1777502400 | 6.39 | 0.03 | 0.47 | 6.6 | 6.68 | 6.38 | 33364477 |
| 1777416000 | 6.36 | 0.13 | 2.09 | 6.15 | 6.505 | 6.05 | 32423349 |
| 1777329600 | 6.23 | 0.02 | 0.32 | 6.32 | 6.4 | 6.17 | 23360874 |
| 1777070400 | 6.21 | -0.07 | -1.11 | 6.25 | 6.28 | 6.11 | 18842884 |
| 1776984000 | 6.28 | -0.2 | -3.09 | 6.44 | 6.44 | 6.2 | 32223094 |
| 1776897600 | 6.48 | 0.05 | 0.78 | 6.545 | 6.61 | 6.4701 | 19814880 |
| 1776811200 | 6.43 | -0.23 | -3.45 | 6.64 | 6.65 | 6.43 | 33560193 |
| 1776724800 | 6.66 | -0.17 | -2.49 | 6.8 | 6.8 | 6.615 | 20612011 |
| 1776465600 | 6.83 | -0.04 | -0.58 | 6.995 | 7 | 6.8 | 34897826 |
| 1776379200 | 6.87 | 0.44 | 6.84 | 6.63 | 6.88 | 6.49 | 43622118 |
| 1776292800 | 6.43 | -0.15 | -2.28 | 6.48 | 6.5599999 | 6.4 | 39997421 |
| 1776206400 | 6.58 | 0.11 | 1.70 | 6.53 | 6.64 | 6.46 | 28336289 |
| 1776120000 | 6.47 | -0.03 | -0.46 | 6.58 | 6.59 | 6.43 | 28526173 |
| 1775860800 | 6.5 | 0.43 | 7.08 | 6.14 | 6.625 | 6.1 | 58836736 |
| 1775774400 | 6.07 | -0.31 | -4.86 | 6.57 | 6.63 | 6.0199999 | 70659989 |
| 1775688000 | 6.38 | 0.24 | 3.91 | 6.42 | 6.54 | 6.3099999 | 35688523 |
| 1775601600 | 6.14 | -0.1 | -1.60 | 6.17 | 6.19 | 6 | 24424156 |
| 1775515200 | 6.24 | -0.06 | -0.95 | 6.37 | 6.47 | 6.215 | 26406950 |
| 1775169600 | 6.3 | 0.1 | 1.61 | 5.97 | 6.3 | 5.97 | 33751923 |
| 1775083200 | 6.2 | 0.17 | 2.82 | 6.2 | 6.36 | 6.065 | 53118228 |
| 1774996800 | 6.03 | 0.52 | 9.44 | 5.585 | 6.1299 | 5.53 | 74578326 |
| 1774910400 | 5.51 | 0.2 | 3.77 | 5.53 | 5.61 | 5.4301 | 44046828 |
| 1774651200 | 5.3099999 | -0.25 | -4.50 | 5.53 | 5.54 | 5.29 | 36874212 |
| 1774564800 | 5.5599999 | -0.22 | -3.81 | 5.71 | 5.8186 | 5.54 | 36496148 |
| 1774478400 | 5.78 | 0.05 | 0.87 | 5.92 | 5.94 | 5.7699999 | 27880538 |
| 1774392000 | 5.73 | -0.09 | -1.55 | 5.75 | 5.91 | 5.71 | 24358351 |
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.
