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 | 0.02 | 0.307219662058 | 6.51 | 6.55 | 6.42 | 108314 | 6.51364428 | CS |
| 4 | 0.25 | 3.98089171975 | 6.28 | 6.55 | 6.2507 | 92415 | 6.4381535 | CS |
| 12 | 0.3 | 4.81540930979 | 6.23 | 6.55 | 6.07 | 101370 | 6.27887574 | CS |
| 26 | 0.24 | 3.81558028617 | 6.29 | 6.55 | 5.91 | 103999 | 6.2566254 | CS |
| 52 | 0.57 | 9.56375838926 | 5.96 | 6.55 | 5.77 | 104886 | 6.15704091 | CS |
| 156 | 0.41 | 6.69934640523 | 6.12 | 6.61 | 5 | 111523 | 6.06394011 | CS |
| 260 | -2.24 | -25.5416191562 | 8.77 | 8.9 | 5 | 115099 | 6.36991021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 6.53 | -0.02 | -0.31 | 6.55 | 6.55 | 6.4701 | 90705 |
| 1783636800 | 6.55 | 0.08 | 1.24 | 6.5 | 6.55 | 6.47 | 133247 |
| 1783550400 | 6.47 | 0 | 0.00 | 6.47 | 6.49 | 6.43 | 71168 |
| 1783464000 | 6.47 | -0.07 | -1.07 | 6.53 | 6.53 | 6.42 | 110993 |
| 1783377600 | 6.54 | 0.02 | 0.31 | 6.51 | 6.55 | 6.47 | 117849 |
| 1783032000 | 6.5199999 | -0.02 | -0.31 | 6.5199999 | 6.55 | 6.46 | 110760 |
| 1782945600 | 6.54 | 0 | 0.00 | 6.5199999 | 6.55 | 6.49 | 96407 |
| 1782859200 | 6.54 | 0.08 | 1.24 | 6.41 | 6.55 | 6.41 | 154601 |
| 1782772800 | 6.46 | 0.08 | 1.25 | 6.42 | 6.46 | 6.4 | 116452 |
| 1782513600 | 6.38 | 0.03 | 0.47 | 6.36 | 6.41 | 6.3400999 | 150809 |
| 1782427200 | 6.35 | -0.03 | -0.47 | 6.41 | 6.4177 | 6.3101 | 57639 |
| 1782340800 | 6.38 | 0.02 | 0.31 | 6.36 | 6.4 | 6.33 | 73292 |
| 1782254400 | 6.36 | 0.01 | 0.16 | 6.32 | 6.36 | 6.26 | 83360 |
| 1782168000 | 6.35 | -0.01 | -0.16 | 6.33 | 6.36 | 6.3 | 100912 |
| 1781822400 | 6.36 | 0.05 | 0.79 | 6.34 | 6.36 | 6.29 | 68153 |
| 1781736000 | 6.3099999 | 0.02 | 0.32 | 6.3099999 | 6.33 | 6.3 | 64611 |
| 1781649600 | 6.29 | -0.01 | -0.16 | 6.3 | 6.3194 | 6.2701 | 75769 |
| 1781563200 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.2507 | 36153 |
| 1781304000 | 6.28 | 0.01 | 0.16 | 6.28 | 6.3099999 | 6.2699999 | 41289 |
| 1781217600 | 6.2699999 | -0.02 | -0.32 | 6.3099999 | 6.33 | 6.2699999 | 90621 |
| 1781131200 | 6.29 | 0.06 | 0.96 | 6.23 | 6.2999 | 6.23 | 100083 |
| 1781044800 | 6.23 | 0.02 | 0.32 | 6.2 | 6.24 | 6.1901 | 73220 |
| 1780958400 | 6.21 | -0.01 | -0.16 | 6.23 | 6.23 | 6.18 | 47684 |
| 1780699200 | 6.22 | 0 | 0.00 | 6.22 | 6.23 | 6.2 | 118640 |
| 1780612800 | 6.22 | 0.01 | 0.16 | 6.22 | 6.23 | 6.18 | 172063 |
| 1780526400 | 6.21 | -0.03 | -0.48 | 6.24 | 6.24 | 6.19 | 68330 |
| 1780440000 | 6.24 | 0 | 0.00 | 6.14 | 6.25 | 6.14 | 150367 |
| 1780353600 | 6.24 | -0.03 | -0.48 | 6.2699999 | 6.28 | 6.22 | 103351 |
| 1780094400 | 6.2699999 | 0.01 | 0.16 | 6.28 | 6.28 | 6.24 | 101139 |
| 1780008000 | 6.26 | 0.03 | 0.48 | 6.25 | 6.265 | 6.22 | 124599 |
| 1779921600 | 6.23 | 0.03 | 0.48 | 6.21 | 6.26 | 6.21 | 111306 |
| 1779835200 | 6.2 | 0.04 | 0.65 | 6.21 | 6.21 | 6.17 | 145587 |
| 1779489600 | 6.16 | 0 | 0.00 | 6.19 | 6.2 | 6.13 | 99873 |
| 1779403200 | 6.16 | -0.03 | -0.48 | 6.16 | 6.18 | 6.16 | 47017 |
| 1779316800 | 6.19 | 0.03 | 0.49 | 6.19 | 6.22 | 6.11 | 125342 |
| 1779230400 | 6.16 | -0.04 | -0.65 | 6.17 | 6.21 | 6.1 | 146387 |
| 1779144000 | 6.2 | -0.03 | -0.48 | 6.25 | 6.25 | 6.16 | 53171 |
| 1778884800 | 6.23 | -0.06 | -0.88 | 6.25 | 6.25 | 6.2 | 56092 |
| 1778798400 | 6.285 | 0 | 0.08 | 6.3 | 6.3099999 | 6.26 | 160458 |
| 1778712000 | 6.28 | 0.02 | 0.32 | 6.2699999 | 6.3 | 6.24 | 56432 |
| 1778625600 | 6.26 | -0.04 | -0.63 | 6.29 | 6.29 | 6.24 | 108327 |
| 1778539200 | 6.3 | 0 | 0.00 | 6.32 | 6.32 | 6.2699999 | 72325 |
| 1778280000 | 6.3 | 0 | 0.00 | 6.34 | 6.35 | 6.29 | 32398 |
| 1778193600 | 6.3 | 0.03 | 0.48 | 6.29 | 6.34 | 6.255 | 130467 |
| 1778107200 | 6.2699999 | 0.09 | 1.46 | 6.22 | 6.28 | 6.22 | 82368 |
| 1778020800 | 6.18 | 0.09 | 1.48 | 6.09 | 6.19 | 6.08 | 169495 |
| 1777934400 | 6.09 | -0.07 | -1.14 | 6.14 | 6.19 | 6.07 | 232840 |
| 1777675200 | 6.16 | 0 | 0.00 | 6.15 | 6.18 | 6.15 | 130946 |
| 1777588800 | 6.16 | 0.01 | 0.16 | 6.14 | 6.19 | 6.14 | 121957 |
| 1777502400 | 6.15 | -0.02 | -0.32 | 6.14 | 6.16 | 6.12 | 124224 |
| 1777416000 | 6.17 | -0.03 | -0.48 | 6.16 | 6.2 | 6.14 | 130744 |
| 1777329600 | 6.2 | 0.02 | 0.32 | 6.19 | 6.22 | 6.19 | 100574 |
| 1777070400 | 6.18 | -0.02 | -0.24 | 6.17 | 6.22 | 6.15 | 93441 |
| 1776984000 | 6.195 | -0.03 | -0.40 | 6.19 | 6.22 | 6.16 | 108593 |
| 1776897600 | 6.22 | -0.03 | -0.48 | 6.23 | 6.25 | 6.19 | 115215 |
| 1776811200 | 6.25 | -0.03 | -0.48 | 6.29 | 6.3 | 6.21 | 71575 |
| 1776724800 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.3 | 6.25 | 55446 |
| 1776465600 | 6.2699999 | 0.04 | 0.64 | 6.23 | 6.284 | 6.225 | 81941 |
| 1776379200 | 6.23 | -0.01 | -0.16 | 6.24 | 6.28 | 6.19 | 113295 |
| 1776292800 | 6.24 | -0.01 | -0.16 | 6.23 | 6.25 | 6.22 | 75853 |
| 1776206400 | 6.25 | 0.05 | 0.81 | 6.2 | 6.28 | 6.2 | 82407 |
| 1776120000 | 6.2 | -0.02 | -0.32 | 6.2 | 6.22 | 6.18 | 82825 |
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.
