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 | -0.528 | -10.5221203667 | 5.018 | 5.018 | 4.399 | 410 | 4.69622917 | DE |
| 4 | -1.368 | -23.3526800956 | 5.858 | 6.248 | 4.399 | 857 | 5.46798306 | DE |
| 12 | -0.348 | -7.1930549814 | 4.838 | 6.248 | 4.25 | 1596 | 5.20189007 | DE |
| 26 | -0.1545 | -3.32651523307 | 4.6445 | 6.248 | 4.1495 | 1510 | 5.0937261 | DE |
| 52 | 2.208 | 96.7572304996 | 2.282 | 6.248 | 2.262 | 1538 | 4.13896105 | DE |
| 156 | -3.826 | -46.0076960077 | 8.316 | 8.643 | 1.731 | 1312 | 3.85075479 | DE |
| 260 | -3.826 | -46.0076960077 | 8.316 | 8.643 | 1.731 | 1312 | 3.85075479 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 4.399 | -0.17 | -3.78 | 4.516 | 4.516 | 4.399 | 26 |
| 1782419100 | 4.572 | -0.18 | -3.83 | 4.572 | 4.572 | 4.572 | 13 |
| 1782332700 | 4.7539999 | 0.15 | 3.35 | 4.865 | 4.865 | 4.7539999 | 1000 |
| 1782246300 | 4.5999999 | -0.42 | -8.33 | 4.617 | 4.617 | 4.5999999 | 617 |
| 1782159900 | 5.018 | 0 | 0.00 | 5.018 | 5.018 | 5.018 | 0 |
| 1781900700 | 5.018 | -0.23 | -4.38 | 5.018 | 5.018 | 5.018 | 10 |
| 1781814300 | 5.248 | -0.1 | -1.94 | 5.268 | 5.268 | 5.13 | 1907 |
| 1781727900 | 5.352 | 0.08 | 1.56 | 5.352 | 5.352 | 5.352 | 130 |
| 1781641500 | 5.2699999 | -0.13 | -2.44 | 5.4 | 5.4 | 5.2699999 | 863 |
| 1781555100 | 5.402 | 0 | 0.00 | 5.402 | 5.402 | 5.402 | 0 |
| 1781295900 | 5.402 | 0.29 | 5.76 | 5.304 | 5.402 | 5.304 | 1305 |
| 1781209500 | 5.1079999 | 0 | 0.00 | 5.1079999 | 5.1079999 | 5.1079999 | 0 |
| 1781123100 | 5.1079999 | -0.18 | -3.44 | 5.054 | 5.1079999 | 5.0279999 | 134 |
| 1781036700 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1780950300 | 5.29 | -0.11 | -2.04 | 5.406 | 5.406 | 5.29 | 1060 |
| 1780691100 | 5.4 | -0.34 | -5.92 | 5.396 | 5.5 | 5.396 | 600 |
| 1780604700 | 5.74 | -0.09 | -1.54 | 5.732 | 5.74 | 5.584 | 19 |
| 1780518300 | 5.83 | -0.08 | -1.32 | 5.976 | 5.976 | 5.816 | 5307 |
| 1780431900 | 5.908 | -0.19 | -3.05 | 5.908 | 5.908 | 5.908 | 9 |
| 1780345500 | 6.094 | 0.3 | 5.14 | 6.248 | 6.248 | 6.094 | 213 |
| 1780086300 | 5.796 | 0.12 | 2.08 | 5.858 | 5.858 | 5.796 | 522 |
| 1779999900 | 5.678 | 0.08 | 1.47 | 5.678 | 5.678 | 5.678 | 100 |
| 1779913500 | 5.596 | -0.32 | -5.38 | 5.7699999 | 5.7699999 | 5.596 | 111 |
| 1779827100 | 5.914 | 0.17 | 2.92 | 5.898 | 6.026 | 5.888 | 6689 |
| 1779740700 | 5.746 | 0.19 | 3.38 | 5.746 | 5.746 | 5.746 | 3 |
| 1779481500 | 5.558 | 0.07 | 1.35 | 5.692 | 5.692 | 5.558 | 352 |
| 1779395100 | 5.484 | 0.33 | 6.40 | 5.59 | 5.59 | 5.448 | 541 |
| 1779308700 | 5.154 | 0.22 | 4.44 | 5.098 | 5.154 | 5.098 | 8 |
| 1779222300 | 4.9349999 | -0.32 | -6.00 | 4.9349999 | 4.9349999 | 4.9349999 | 500 |
| 1779135900 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1778876700 | 5.25 | -0.1 | -1.87 | 5.16 | 5.25 | 5.16 | 21 |
| 1778790300 | 5.3499999 | -0.25 | -4.40 | 5.3499999 | 5.3499999 | 5.3499999 | 330 |
| 1778703900 | 5.596 | 0.25 | 4.75 | 5.572 | 5.596 | 5.572 | 311 |
| 1778617500 | 5.3419999 | 0.09 | 1.79 | 5.25 | 5.486 | 5.25 | 8537 |
| 1778531100 | 5.248 | 0.16 | 3.19 | 5.248 | 5.248 | 5.248 | 5000 |
| 1778271900 | 5.086 | -0.05 | -0.97 | 5.08 | 5.086 | 5.08 | 843 |
| 1778185500 | 5.136 | 0.14 | 2.74 | 5.248 | 5.248 | 5.136 | 4 |
| 1778099100 | 4.9989999 | 0.26 | 5.46 | 4.91 | 4.9989999 | 4.871 | 2583 |
| 1778012700 | 4.74 | 0.13 | 2.89 | 4.595 | 4.74 | 4.595 | 977 |
| 1777926300 | 4.607 | 0.01 | 0.20 | 4.74 | 4.74 | 4.607 | 1390 |
| 1777580700 | 4.598 | -0.04 | -0.78 | 4.598 | 4.598 | 4.598 | 149 |
| 1777494300 | 4.634 | 0.12 | 2.66 | 4.68 | 4.68 | 4.549 | 983 |
| 1777407900 | 4.514 | -0.06 | -1.31 | 4.541 | 4.663 | 4.51 | 5049 |
| 1777321500 | 4.574 | 0.18 | 4.10 | 4.548 | 4.574 | 4.4349999 | 195 |
| 1777062300 | 4.394 | -0.79 | -15.21 | 4.348 | 4.5 | 4.25 | 7565 |
| 1776975900 | 5.182 | -0.17 | -3.10 | 5.182 | 5.182 | 5.182 | 9 |
| 1776889500 | 5.348 | 0.08 | 1.48 | 5.3499999 | 5.3499999 | 5.2539999 | 680 |
| 1776803100 | 5.2699999 | -0.07 | -1.24 | 5.2699999 | 5.2699999 | 5.2699999 | 8149 |
| 1776716700 | 5.336 | -0.46 | -8.00 | 5.364 | 5.364 | 5.336 | 1962 |
| 1776457500 | 5.8 | 0.57 | 10.86 | 5.698 | 5.8 | 5.62 | 3323 |
| 1776371100 | 5.232 | 0.31 | 6.23 | 5.188 | 5.38 | 5.188 | 6480 |
| 1776284700 | 4.925 | -0.07 | -1.36 | 4.925 | 4.925 | 4.925 | 2 |
| 1776198300 | 4.993 | 0.03 | 0.56 | 4.977 | 4.993 | 4.977 | 3334 |
| 1776111900 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
| 1775852700 | 4.965 | 0.01 | 0.16 | 4.855 | 4.965 | 4.855 | 484 |
| 1775766300 | 4.957 | 0.04 | 0.75 | 4.957 | 4.957 | 4.957 | 378 |
| 1775679900 | 4.92 | 0.08 | 1.69 | 4.94 | 5.064 | 4.92 | 536 |
| 1775593500 | 4.838 | -0.02 | -0.32 | 4.838 | 4.838 | 4.838 | 100 |
| 1775161500 | 4.8535 | 0.02 | 0.43 | 4.7779999 | 4.8535 | 4.7779999 | 228 |
| 1775075100 | 4.8324999 | 0 | 0.00 | 4.8324999 | 4.8324999 | 4.8324999 | 0 |
| 1774988700 | 4.8324999 | -0.11 | -2.23 | 4.634 | 4.8324999 | 4.634 | 151 |
| 1774902300 | 4.9425 | 0.34 | 7.43 | 4.949 | 4.9545 | 4.8034999 | 355 |
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.
