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 | -0.0304 | -0.557798165138 | 5.45 | 5.54 | 5.4 | 91640 | 5.47770391 | CS |
| 4 | -0.0504 | -0.921389396709 | 5.47 | 5.65 | 5.2 | 122325 | 5.40873387 | CS |
| 12 | -0.0304 | -0.557798165138 | 5.45 | 5.68 | 5.2 | 142931 | 5.44724178 | CS |
| 26 | -0.7604 | -12.3042071197 | 6.18 | 6.3 | 5.093 | 159695 | 5.5871197 | CS |
| 52 | -1.6304 | -23.1262411348 | 7.05 | 8 | 5.093 | 158271 | 6.22022778 | CS |
| 156 | -0.2004 | -3.56583629893 | 5.62 | 8.09 | 4.51 | 147746 | 6.28946497 | CS |
| 260 | -2.2804 | -29.6155844156 | 7.7 | 8.23 | 4.51 | 140637 | 6.17569341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 5.46 | -0.03 | -0.55 | 5.46 | 5.5064 | 5.45 | 55135 |
| 1783550400 | 5.49 | 0 | 0.00 | 5.5 | 5.5199 | 5.465 | 61297 |
| 1783464000 | 5.49 | 0.02 | 0.37 | 5.47 | 5.54 | 5.45 | 107467 |
| 1783377600 | 5.47 | -0.04 | -0.73 | 5.45 | 5.527 | 5.45 | 142659 |
| 1783032000 | 5.51 | -0.06 | -1.08 | 5.54 | 5.5908 | 5.4301 | 94576 |
| 1782945600 | 5.57 | 0.12 | 2.20 | 5.45 | 5.65 | 5.43 | 185420 |
| 1782859200 | 5.45 | 0.06 | 1.11 | 5.44 | 5.4877 | 5.3901 | 108039 |
| 1782772800 | 5.39 | 0.13 | 2.47 | 5.35 | 5.4 | 5.253 | 91727 |
| 1782513600 | 5.26 | 0.05 | 0.96 | 5.2 | 5.3217 | 5.2 | 117242 |
| 1782427200 | 5.21 | -0.06 | -1.14 | 5.2699999 | 5.35 | 5.2 | 187014 |
| 1782340800 | 5.2699999 | -0.05 | -0.94 | 5.32 | 5.3899 | 5.2699999 | 224062 |
| 1782254400 | 5.32 | -0.06 | -1.12 | 5.37 | 5.4399 | 5.32 | 154611 |
| 1782168000 | 5.38 | 0.02 | 0.37 | 5.45 | 5.45 | 5.3601 | 93517 |
| 1781822400 | 5.36 | -0.11 | -2.01 | 5.46 | 5.495 | 5.36 | 93110 |
| 1781736000 | 5.47 | -0.03 | -0.55 | 5.53 | 5.54 | 5.46 | 80014 |
| 1781649600 | 5.5 | 0 | 0.00 | 5.48 | 5.54 | 5.48 | 91174 |
| 1781563200 | 5.5 | 0.04 | 0.73 | 5.46 | 5.54 | 5.46 | 244269 |
| 1781304000 | 5.46 | -0.05 | -0.91 | 5.47 | 5.5199999 | 5.46 | 70520 |
| 1781217600 | 5.51 | 0.01 | 0.18 | 5.48 | 5.5199999 | 5.46 | 67403 |
| 1781131200 | 5.5 | 0 | 0.00 | 5.5 | 5.54 | 5.5 | 111305 |
| 1781044800 | 5.5 | 0.03 | 0.55 | 5.47 | 5.54 | 5.46 | 276236 |
| 1780958400 | 5.47 | 0.01 | 0.18 | 5.46 | 5.5 | 5.4201 | 195258 |
| 1780699200 | 5.46 | -0.08 | -1.44 | 5.5199999 | 5.5199999 | 5.3801 | 130208 |
| 1780612800 | 5.54 | 0.09 | 1.65 | 5.5 | 5.55 | 5.41 | 155447 |
| 1780526400 | 5.45 | -0.05 | -0.91 | 5.43 | 5.5965 | 5.43 | 97202 |
| 1780440000 | 5.5 | -0.12 | -2.14 | 5.58 | 5.6 | 5.5 | 187521 |
| 1780353600 | 5.62 | 0.1 | 1.81 | 5.58 | 5.67 | 5.54 | 181267 |
| 1780094400 | 5.5199999 | 0.15 | 2.79 | 5.28 | 5.55 | 5.28 | 235256 |
| 1780008000 | 5.37 | -0.03 | -0.56 | 5.33 | 5.43 | 5.33 | 192761 |
| 1779921600 | 5.4 | 0.08 | 1.50 | 5.33 | 5.4 | 5.33 | 79126 |
| 1779835200 | 5.32 | -0.08 | -1.48 | 5.39 | 5.4177 | 5.32 | 128043 |
| 1779489600 | 5.4 | 0.01 | 0.19 | 5.37 | 5.48 | 5.37 | 96738 |
| 1779403200 | 5.39 | 0.06 | 1.13 | 5.3099999 | 5.39 | 5.3099999 | 108109 |
| 1779316800 | 5.33 | 0.04 | 0.76 | 5.28 | 5.38 | 5.28 | 86469 |
| 1779230400 | 5.29 | -0.01 | -0.19 | 5.29 | 5.37 | 5.28 | 118986 |
| 1779144000 | 5.3 | -0.12 | -2.21 | 5.4 | 5.5199999 | 5.28 | 225491 |
| 1778884800 | 5.42 | -0.02 | -0.37 | 5.42 | 5.46 | 5.39 | 117222 |
| 1778798400 | 5.44 | -0.03 | -0.55 | 5.53 | 5.54 | 5.44 | 129197 |
| 1778712000 | 5.47 | -0.13 | -2.32 | 5.59 | 5.59 | 5.46 | 148865 |
| 1778625600 | 5.6 | 0.12 | 2.19 | 5.54 | 5.62 | 5.42 | 147308 |
| 1778539200 | 5.48 | -0.16 | -2.84 | 5.5199999 | 5.58 | 5.46 | 214078 |
| 1778280000 | 5.64 | 0.09 | 1.62 | 5.63 | 5.6449999 | 5.55 | 103657 |
| 1778193600 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.45 | 124219 |
| 1778107200 | 5.45 | 0.01 | 0.18 | 5.49 | 5.5 | 5.44 | 232957 |
| 1778020800 | 5.44 | -0.02 | -0.37 | 5.44 | 5.4999 | 5.425 | 103897 |
| 1777934400 | 5.46 | 0.03 | 0.55 | 5.49 | 5.557 | 5.43 | 191846 |
| 1777675200 | 5.43 | -0.05 | -0.91 | 5.46 | 5.48 | 5.375 | 321853 |
| 1777588800 | 5.48 | -0.05 | -0.90 | 5.54 | 5.68 | 5.44 | 198902 |
| 1777502400 | 5.53 | 0.12 | 2.22 | 5.44 | 5.5797 | 5.402 | 184653 |
| 1777416000 | 5.41 | 0.03 | 0.56 | 5.38 | 5.43 | 5.3 | 158373 |
| 1777329600 | 5.38 | 0.02 | 0.37 | 5.38 | 5.4 | 5.33 | 113947 |
| 1777070400 | 5.36 | -0.02 | -0.37 | 5.39 | 5.45 | 5.35 | 112044 |
| 1776984000 | 5.38 | -0.05 | -0.92 | 5.44 | 5.5673 | 5.33 | 115756 |
| 1776897600 | 5.43 | -0.12 | -2.16 | 5.5199999 | 5.5597 | 5.4 | 177547 |
| 1776811200 | 5.55 | 0 | 0.00 | 5.61 | 5.61 | 5.5 | 107320 |
| 1776724800 | 5.55 | -0.03 | -0.54 | 5.62 | 5.62 | 5.53 | 130400 |
| 1776465600 | 5.58 | 0.14 | 2.57 | 5.45 | 5.62 | 5.45 | 138367 |
| 1776379200 | 5.44 | 0.12 | 2.26 | 5.32 | 5.45 | 5.32 | 140157 |
| 1776292800 | 5.32 | 0.03 | 0.57 | 5.32 | 5.36 | 5.29 | 98178 |
| 1776206400 | 5.29 | 0.04 | 0.76 | 5.24 | 5.38 | 5.235 | 201897 |
| 1776120000 | 5.25 | 0 | 0.00 | 5.19 | 5.26 | 5.19 | 46647 |
| 1775860800 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2779 | 5.2 | 128713 |
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.
