Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 15.5069582505 | 5.03 | 5.825 | 5.01 | 3202101 | 5.49503657 | DR |
| 4 | 0.92 | 18.8139059305 | 4.89 | 5.825 | 4.62 | 2865028 | 5.02594885 | DR |
| 12 | -0.26 | -4.28336079077 | 6.07 | 6.195 | 4.62 | 2965861 | 5.43032291 | DR |
| 26 | 1.93 | 49.7422680412 | 3.88 | 6.195 | 3.88 | 2799224 | 5.29847631 | DR |
| 52 | 2.51 | 76.0606060606 | 3.3 | 6.195 | 2.8 | 2383582 | 4.63114401 | DR |
| 156 | 2 | 52.4934383202 | 3.81 | 6.345 | 2.5311 | 1845267 | 4.2253031 | DR |
| 260 | 2.17 | 59.6153846154 | 3.64 | 6.345 | 2.13 | 1658855 | 3.71860565 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 5.67 | 0.22 | 4.04 | 5.6 | 5.735 | 5.575 | 5546940 |
| 1783464000 | 5.45 | 0.04 | 0.74 | 5.45 | 5.485 | 5.355 | 3019803 |
| 1783377600 | 5.41 | 0.34 | 6.71 | 5.29 | 5.42 | 5.22 | 2848090 |
| 1783032000 | 5.07 | 0.1 | 2.01 | 5.03 | 5.115 | 5.01 | 1393570 |
| 1782945600 | 4.97 | -0.05 | -1.00 | 4.91 | 4.99 | 4.855 | 3215650 |
| 1782859200 | 5.0199999 | -0.04 | -0.79 | 4.98 | 5.035 | 4.95 | 2110134 |
| 1782772800 | 5.0599999 | 0.1 | 2.02 | 5.1 | 5.1 | 4.99 | 2311128 |
| 1782513600 | 4.96 | 0.1 | 2.06 | 4.86 | 4.96 | 4.845 | 1839523 |
| 1782427200 | 4.86 | -0.02 | -0.41 | 4.92 | 4.9349999 | 4.83 | 1893783 |
| 1782340800 | 4.88 | -0.06 | -1.21 | 4.89 | 4.925 | 4.835 | 2279148 |
| 1782254400 | 4.94 | 0.05 | 1.02 | 4.8 | 4.95 | 4.8 | 2746160 |
| 1782168000 | 4.89 | 0.09 | 1.88 | 4.95 | 4.96 | 4.845 | 2734027 |
| 1781822400 | 4.8 | 0.1 | 2.13 | 4.75 | 4.815 | 4.725 | 5593217 |
| 1781736000 | 4.7 | 0.01 | 0.21 | 4.88 | 4.9 | 4.68 | 2700544 |
| 1781649600 | 4.69 | -0.08 | -1.68 | 4.69 | 4.72 | 4.62 | 2467621 |
| 1781563200 | 4.7699999 | -0.12 | -2.45 | 4.96 | 4.99 | 4.695 | 3146722 |
| 1781304000 | 4.89 | -0.01 | -0.20 | 4.9 | 4.92 | 4.84 | 1915421 |
| 1781217600 | 4.9 | 0.05 | 1.03 | 4.89 | 4.92 | 4.7 | 3809015 |
| 1781131200 | 4.85 | -0.01 | -0.21 | 4.82 | 4.865 | 4.805 | 2818270 |
| 1781044800 | 4.86 | 0.1 | 2.10 | 4.82 | 4.8741 | 4.775 | 4564960 |
| 1780958400 | 4.76 | -0.07 | -1.45 | 4.84 | 4.84 | 4.7201 | 2871687 |
| 1780699200 | 4.83 | -0.08 | -1.63 | 4.88 | 4.9349999 | 4.8 | 3384640 |
| 1780612800 | 4.91 | 0.01 | 0.20 | 4.96 | 4.96 | 4.86 | 1586855 |
| 1780526400 | 4.9 | -0.21 | -4.11 | 5 | 5.04 | 4.865 | 3036400 |
| 1780440000 | 5.11 | 0.04 | 0.79 | 5.1 | 5.1601 | 5.08 | 2958018 |
| 1780353600 | 5.07 | -0.11 | -2.12 | 5.117 | 5.13 | 5.0199999 | 3784207 |
| 1780094400 | 5.18 | -0.15 | -2.81 | 5.2699999 | 5.2733 | 5.15 | 2709597 |
| 1780008000 | 5.33 | -0.1 | -1.84 | 5.41 | 5.485 | 5.32 | 3030850 |
| 1779921600 | 5.43 | -0.11 | -1.99 | 5.51 | 5.635 | 5.384 | 5585389 |
| 1779835200 | 5.54 | -0.15 | -2.64 | 5.63 | 5.65 | 5.49 | 3325170 |
| 1779489600 | 5.69 | -0.1 | -1.73 | 5.76 | 5.82 | 5.66 | 3279725 |
| 1779403200 | 5.79 | 0 | 0.00 | 5.74 | 5.855 | 5.7 | 4257550 |
| 1779316800 | 5.79 | 0.16 | 2.84 | 5.69 | 5.815 | 5.67 | 5245508 |
| 1779230400 | 5.63 | -0.2 | -3.43 | 5.65 | 5.775 | 5.595 | 5577391 |
| 1779144000 | 5.83 | 0.1 | 1.75 | 5.79 | 5.85 | 5.72 | 3504989 |
| 1778884800 | 5.73 | -0.19 | -3.21 | 5.72 | 5.7599 | 5.615 | 3900747 |
| 1778798400 | 5.92 | 0.1 | 1.72 | 5.89 | 5.98 | 5.8099999 | 8396376 |
| 1778712000 | 5.82 | -0.26 | -4.28 | 6.05 | 6.095 | 5.785 | 2676219 |
| 1778625600 | 6.08 | 0.06 | 1.00 | 6.03 | 6.12 | 6.015 | 2362305 |
| 1778539200 | 6.0199999 | -0.09 | -1.47 | 6.14 | 6.195 | 5.95 | 2507445 |
| 1778280000 | 6.11 | 0.21 | 3.56 | 6.1 | 6.15 | 6.04 | 4983925 |
| 1778193600 | 5.9 | -0.09 | -1.50 | 6.05 | 6.16 | 5.86 | 2921876 |
| 1778107200 | 5.99 | 0 | 0.00 | 6.01 | 6.03 | 5.91 | 1762375 |
| 1778020800 | 5.99 | 0.01 | 0.17 | 6.01 | 6.0599999 | 5.93 | 1963893 |
| 1777934400 | 5.98 | 0.01 | 0.17 | 5.99 | 6.095 | 5.95 | 2243633 |
| 1777675200 | 5.97 | -0.02 | -0.33 | 5.99 | 6.01 | 5.9 | 812168 |
| 1777588800 | 5.99 | 0.21 | 3.63 | 5.85 | 6.0199999 | 5.83 | 1965815 |
| 1777502400 | 5.78 | -0.1 | -1.70 | 5.85 | 5.875 | 5.76 | 1389600 |
| 1777416000 | 5.88 | 0.08 | 1.38 | 5.8 | 5.8949999 | 5.79 | 2207270 |
| 1777329600 | 5.8 | 0.05 | 0.87 | 5.805 | 5.845 | 5.78 | 1427064 |
| 1777070400 | 5.75 | 0.02 | 0.35 | 5.71 | 5.7699999 | 5.65 | 1639780 |
| 1776984000 | 5.73 | -0.1 | -1.72 | 5.85 | 5.86 | 5.72 | 1657180 |
| 1776897600 | 5.83 | -0.06 | -1.02 | 5.97 | 5.975 | 5.8 | 1846008 |
| 1776811200 | 5.89 | -0.05 | -0.84 | 5.94 | 6.0399 | 5.88 | 1007988 |
| 1776724800 | 5.94 | 0.01 | 0.17 | 5.99 | 6.015 | 5.92 | 1890423 |
| 1776465600 | 5.93 | -0.1 | -1.66 | 6.0599999 | 6.08 | 5.88 | 3502829 |
| 1776379200 | 6.03 | -0.06 | -0.99 | 6.07 | 6.125 | 6.015 | 2893618 |
| 1776292800 | 6.09 | 0.1 | 1.67 | 6.09 | 6.125 | 6.04 | 2930645 |
| 1776206400 | 5.99 | -0.09 | -1.48 | 6.13 | 6.135 | 5.95 | 2793032 |
| 1776120000 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.08 | 5.96 | 3086477 |
| 1775860800 | 6.0199999 | 0.22 | 3.79 | 5.89 | 6.05 | 5.885 | 4615315 |
| 1775774400 | 5.8 | 0.18 | 3.20 | 5.68 | 5.83 | 5.68 | 3516812 |
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.
