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 | -0.35 | -5.13196480938 | 6.82 | 6.89 | 6.325 | 2347177 | 6.58319269 | CS |
| 4 | -0.6 | -8.48656294201 | 7.07 | 7.405 | 6.325 | 1567783 | 6.85036605 | CS |
| 12 | -0.69 | -9.63687150838 | 7.16 | 8.16 | 6.325 | 1950591 | 7.07009812 | CS |
| 26 | 0.92 | 16.5765765766 | 5.55 | 8.16 | 5.07 | 2199247 | 6.5317627 | CS |
| 52 | 1.3 | 25.1450676983 | 5.17 | 8.16 | 4.175 | 1940687 | 5.82856795 | CS |
| 156 | -0.46 | -6.63780663781 | 6.93 | 9.4147 | 4.1 | 1718032 | 6.37970396 | CS |
| 260 | 0.87 | 15.5357142857 | 5.6 | 12.91 | 3.33 | 1528475 | 6.84961473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 6.47 | -0.11 | -1.67 | 6.63 | 6.63 | 6.325 | 2728908 |
| 1781822400 | 6.58 | -0.07 | -1.05 | 6.5599999 | 6.61 | 6.4 | 3303414 |
| 1781736000 | 6.65 | -0.05 | -0.75 | 6.74 | 6.775 | 6.62 | 1451751 |
| 1781649600 | 6.7 | -0.19 | -2.76 | 6.82 | 6.89 | 6.6449999 | 1904438 |
| 1781563200 | 6.89 | -0.3 | -4.17 | 6.9 | 7.05 | 6.83 | 1377698 |
| 1781304000 | 7.19 | 0.12 | 1.70 | 6.97 | 7.3 | 6.95 | 1282824 |
| 1781217600 | 7.07 | -0.08 | -1.12 | 7.3 | 7.335 | 7 | 1269906 |
| 1781131200 | 7.15 | 0.19 | 2.73 | 7.02 | 7.23 | 6.97 | 1122553 |
| 1781044800 | 6.96 | -0.16 | -2.25 | 7.19 | 7.19 | 6.835 | 1821097 |
| 1780958400 | 7.12 | 0.31 | 4.55 | 6.91 | 7.22 | 6.91 | 1406621 |
| 1780699200 | 6.81 | -0.45 | -6.20 | 7.25 | 7.286 | 6.75 | 1367831 |
| 1780612800 | 7.26 | 0.14 | 1.97 | 7.19 | 7.405 | 7 | 1426176 |
| 1780526400 | 7.12 | 0.14 | 2.01 | 7 | 7.15 | 6.93 | 1400046 |
| 1780440000 | 6.98 | 0.18 | 2.65 | 6.81 | 7.075 | 6.81 | 1630408 |
| 1780353600 | 6.8 | 0.18 | 2.72 | 6.72 | 6.805 | 6.63 | 1329427 |
| 1780094400 | 6.62 | -0.08 | -1.19 | 6.63 | 6.75 | 6.54 | 1358757 |
| 1780008000 | 6.7 | -0.03 | -0.45 | 6.82 | 6.82 | 6.65 | 1082408 |
| 1779921600 | 6.73 | -0.39 | -5.48 | 6.94 | 6.94 | 6.71 | 1106674 |
| 1779835200 | 7.12 | 0.06 | 0.85 | 7.07 | 7.275 | 6.99 | 1416743 |
| 1779489600 | 7.06 | -0.08 | -1.12 | 7.21 | 7.21 | 6.925 | 1048805 |
| 1779403200 | 7.14 | 0.07 | 0.99 | 7.13 | 7.22 | 6.91 | 1916609 |
| 1779316800 | 7.07 | -0.09 | -1.26 | 7.15 | 7.32 | 7.0003 | 1590963 |
| 1779230400 | 7.16 | 0.1 | 1.42 | 7.24 | 7.2899 | 7.105 | 1272530 |
| 1779144000 | 7.06 | 0.14 | 2.02 | 6.83 | 7.135 | 6.82 | 1596393 |
| 1778884800 | 6.92 | -0.16 | -2.26 | 7.13 | 7.175 | 6.9 | 1534905 |
| 1778798400 | 7.08 | 0.14 | 2.02 | 7 | 7.13 | 6.89 | 1192174 |
| 1778712000 | 6.94 | -0.12 | -1.70 | 7.08 | 7.11 | 6.845 | 1684750 |
| 1778625600 | 7.06 | 0.04 | 0.57 | 7.13 | 7.145 | 6.955 | 1943950 |
| 1778539200 | 7.02 | 0.22 | 3.24 | 6.795 | 7.14 | 6.795 | 1965678 |
| 1778280000 | 6.8 | -0.33 | -4.63 | 7.06 | 7.17 | 6.79 | 5082212 |
| 1778193600 | 7.13 | -0.25 | -3.39 | 7.18 | 7.25 | 6.855 | 2240589 |
| 1778107200 | 7.38 | -0.42 | -5.38 | 7.39 | 7.565 | 7.2421 | 2199254 |
| 1778020800 | 7.8 | 0.04 | 0.52 | 7.66 | 7.875 | 7.66 | 1309767 |
| 1777934400 | 7.76 | 0.14 | 1.84 | 7.67 | 7.82 | 7.54 | 1571952 |
| 1777675200 | 7.62 | -0.26 | -3.30 | 7.8 | 7.82 | 7.585 | 1739616 |
| 1777588800 | 7.88 | -0.03 | -0.38 | 7.8 | 7.975 | 7.67 | 1529642 |
| 1777502400 | 7.91 | -0.02 | -0.25 | 8 | 8.055 | 7.89 | 1481127 |
| 1777416000 | 7.93 | 0.1 | 1.28 | 7.94 | 8.02 | 7.84 | 1510565 |
| 1777329600 | 7.83 | -0.17 | -2.13 | 7.93 | 8.16 | 7.73 | 2090241 |
| 1777070400 | 8 | 0.3 | 3.90 | 7.705 | 8.03 | 7.57 | 2771519 |
| 1776984000 | 7.7 | 0.25 | 3.36 | 7.34 | 7.95 | 7.33 | 4002029 |
| 1776897600 | 7.45 | 0.12 | 1.64 | 7.35 | 7.53 | 7.33 | 2098580 |
| 1776811200 | 7.33 | 0.43 | 6.23 | 7.04 | 7.34 | 6.97 | 3217352 |
| 1776724800 | 6.9 | 0.37 | 5.67 | 6.55 | 6.91 | 6.43 | 3098586 |
| 1776465600 | 6.53 | -0.67 | -9.31 | 6.85 | 6.935 | 6.515 | 3317663 |
| 1776379200 | 7.2 | 0.21 | 3.00 | 7 | 7.29 | 6.98 | 3768433 |
| 1776292800 | 6.99 | 0.33 | 4.95 | 6.64 | 7 | 6.62 | 2685171 |
| 1776206400 | 6.66 | -0.1 | -1.48 | 6.68 | 6.775 | 6.5599999 | 2793610 |
| 1776120000 | 6.76 | 0.14 | 2.11 | 6.7 | 6.875 | 6.7 | 1255933 |
| 1775860800 | 6.62 | -0.03 | -0.45 | 6.58 | 6.66 | 6.545 | 1235875 |
| 1775774400 | 6.65 | -0.03 | -0.45 | 6.72 | 6.85 | 6.615 | 1747444 |
| 1775688000 | 6.68 | -0.29 | -4.16 | 6.55 | 6.745 | 6.4101 | 2428804 |
| 1775601600 | 6.97 | 0.15 | 2.20 | 6.905 | 7 | 6.85 | 2048685 |
| 1775515200 | 6.82 | -0.08 | -1.16 | 6.87 | 6.97 | 6.775 | 1309221 |
| 1775169600 | 6.9 | 0.19 | 2.83 | 6.88 | 6.99 | 6.79 | 1317399 |
| 1775083200 | 6.71 | -0.37 | -5.23 | 6.93 | 7.02 | 6.635 | 3070149 |
| 1774996800 | 7.08 | -0.07 | -0.98 | 7.16 | 7.28 | 6.94 | 2739267 |
| 1774910400 | 7.15 | -0.17 | -2.32 | 7.4 | 7.41 | 7.12 | 2276159 |
| 1774651200 | 7.32 | 0.07 | 0.97 | 7.24 | 7.3677 | 7.24 | 1589816 |
| 1774564800 | 7.25 | 0.19 | 2.69 | 7.1 | 7.32 | 7.06 | 1978592 |
| 1774478400 | 7.06 | -0.07 | -0.98 | 7.01 | 7.08 | 6.94 | 1797635 |
| 1774392000 | 7.13 | 0.24 | 3.48 | 6.95 | 7.195 | 6.9 | 2379900 |
| 1774305600 | 6.89 | 0.06 | 0.88 | 6.46 | 6.99 | 6.46 | 2175786 |
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.
