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 | 0.306 | 5.15585509688 | 5.935 | 6.287 | 5.891 | 104552 | 6.12886652 | DE |
| 4 | 0.641 | 11.4464285714 | 5.6 | 6.287 | 5.549 | 138660 | 5.99290945 | DE |
| 12 | 0.485 | 8.42599027102 | 5.756 | 6.287 | 5.399 | 134736 | 5.83094397 | DE |
| 26 | 0.262 | 4.38200367955 | 5.979 | 6.287 | 4.8019999 | 177161 | 5.6554531 | DE |
| 52 | 1.3725 | 28.1914347335 | 4.8685 | 6.287 | 4.8019999 | 147100 | 5.59060649 | DE |
| 156 | 3.907 | 167.395029991 | 2.334 | 6.287 | 2.319 | 138020 | 4.33012161 | DE |
| 260 | 3.9295 | 169.997836902 | 2.3115 | 6.287 | 1.589 | 105281 | 3.85281272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 6.246 | 0 | 0.00 | 6.212 | 6.287 | 6.195 | 105734 |
| 1783369500 | 6.246 | 0.08 | 1.31 | 6.168 | 6.249 | 6.168 | 151197 |
| 1783110300 | 6.165 | 0.02 | 0.33 | 6.142 | 6.174 | 6.117 | 109695 |
| 1783023900 | 6.1449999 | 0.18 | 2.97 | 6.069 | 6.156 | 5.973 | 93525 |
| 1782937500 | 5.968 | -0.05 | -0.81 | 5.996 | 6.018 | 5.923 | 88797 |
| 1782851100 | 6.017 | 0.12 | 2.10 | 5.9349999 | 6.049 | 5.891 | 79544 |
| 1782764700 | 5.893 | -0.04 | -0.74 | 5.977 | 6.002 | 5.891 | 72143 |
| 1782505500 | 5.937 | -0.08 | -1.38 | 5.991 | 6.0199999 | 5.901 | 73083 |
| 1782419100 | 6.0199999 | -0.04 | -0.63 | 6.104 | 6.104 | 5.931 | 81997 |
| 1782332700 | 6.058 | -0.08 | -1.34 | 6.17 | 6.17 | 6.03 | 84970 |
| 1782246300 | 6.14 | -0.09 | -1.46 | 6.182 | 6.218 | 6.105 | 117250 |
| 1782159900 | 6.231 | 0.06 | 0.99 | 6.2 | 6.249 | 6.13 | 134790 |
| 1781900700 | 6.17 | 0.01 | 0.16 | 6.131 | 6.2 | 5.957 | 147004 |
| 1781814300 | 6.16 | 0.1 | 1.60 | 6.084 | 6.18 | 6.054 | 222437 |
| 1781727900 | 6.063 | 0.03 | 0.48 | 6.0439999 | 6.116 | 5.999 | 238988 |
| 1781641500 | 6.034 | 0.12 | 2.08 | 5.917 | 6.0519999 | 5.901 | 230380 |
| 1781555100 | 5.9109999 | 0.07 | 1.18 | 5.85 | 6 | 5.85 | 162865 |
| 1781295900 | 5.842 | 0.16 | 2.82 | 5.699 | 5.847 | 5.692 | 154498 |
| 1781209500 | 5.682 | 0.11 | 1.90 | 5.609 | 5.682 | 5.558 | 206328 |
| 1781123100 | 5.5759999 | -0.13 | -2.28 | 5.717 | 5.728 | 5.549 | 96997 |
| 1781036700 | 5.706 | 0.13 | 2.35 | 5.6 | 5.766 | 5.585 | 226703 |
| 1780950300 | 5.575 | -0.06 | -0.99 | 5.601 | 5.604 | 5.399 | 327639 |
| 1780691100 | 5.631 | -0.11 | -1.90 | 5.682 | 5.72 | 5.63 | 83371 |
| 1780604700 | 5.74 | 0.09 | 1.57 | 5.622 | 5.798 | 5.622 | 50777 |
| 1780518300 | 5.651 | -0.12 | -2.03 | 5.765 | 5.768 | 5.648 | 95854 |
| 1780431900 | 5.768 | 0.05 | 0.91 | 5.655 | 5.79 | 5.638 | 95744 |
| 1780345500 | 5.716 | -0.11 | -1.82 | 5.831 | 5.839 | 5.635 | 143106 |
| 1780086300 | 5.822 | 0.07 | 1.16 | 5.777 | 5.834 | 5.765 | 63420 |
| 1779999900 | 5.755 | 0.02 | 0.44 | 5.746 | 5.781 | 5.665 | 61159 |
| 1779913500 | 5.73 | 0 | 0.05 | 5.719 | 5.83 | 5.698 | 201530 |
| 1779827100 | 5.727 | -0.02 | -0.31 | 5.745 | 5.755 | 5.667 | 133445 |
| 1779740700 | 5.745 | 0.14 | 2.50 | 5.671 | 5.755 | 5.602 | 101273 |
| 1779481500 | 5.605 | -0.05 | -0.81 | 5.618 | 5.7009999 | 5.59 | 85344 |
| 1779395100 | 5.651 | -0.02 | -0.42 | 5.699 | 5.699 | 5.5599999 | 111542 |
| 1779308700 | 5.675 | 0.11 | 1.99 | 5.506 | 5.7 | 5.498 | 99811 |
| 1779222300 | 5.564 | -0 | -0.05 | 5.559 | 5.703 | 5.532 | 76167 |
| 1779135900 | 5.567 | -0.18 | -3.10 | 5.564 | 5.63 | 5.472 | 199468 |
| 1778876700 | 5.745 | -0.07 | -1.17 | 5.765 | 5.785 | 5.657 | 174692 |
| 1778790300 | 5.813 | 0.03 | 0.59 | 5.7619999 | 5.83 | 5.733 | 57637 |
| 1778703900 | 5.779 | -0.02 | -0.38 | 5.813 | 5.84 | 5.678 | 112133 |
| 1778617500 | 5.801 | -0.07 | -1.12 | 5.825 | 5.845 | 5.742 | 235459 |
| 1778531100 | 5.867 | -0.02 | -0.41 | 5.901 | 5.901 | 5.7009999 | 157098 |
| 1778271900 | 5.891 | 0.03 | 0.51 | 5.954 | 5.999 | 5.7859999 | 142658 |
| 1778185500 | 5.861 | -0.12 | -1.94 | 5.978 | 6.01 | 5.856 | 145793 |
| 1778099100 | 5.977 | 0.21 | 3.66 | 5.804 | 6.01 | 5.781 | 222695 |
| 1778012700 | 5.766 | 0.17 | 3.07 | 5.601 | 5.8 | 5.601 | 423055 |
| 1777926300 | 5.594 | -0.17 | -2.88 | 5.769 | 5.791 | 5.567 | 128759 |
| 1777580700 | 5.76 | 0.06 | 1.03 | 5.73 | 5.779 | 5.63 | 95989 |
| 1777494300 | 5.7009999 | -0.07 | -1.14 | 5.795 | 5.808 | 5.7009999 | 99138 |
| 1777407900 | 5.767 | 0.08 | 1.41 | 5.69 | 5.785 | 5.678 | 82404 |
| 1777321500 | 5.687 | -0.01 | -0.18 | 5.6449999 | 5.71 | 5.643 | 85423 |
| 1777062300 | 5.697 | 0.04 | 0.78 | 5.666 | 5.7009999 | 5.5679999 | 71977 |
| 1776975900 | 5.6529999 | -0.11 | -1.91 | 5.711 | 5.72 | 5.583 | 120272 |
| 1776889500 | 5.763 | 0.07 | 1.16 | 5.745 | 5.805 | 5.7 | 79713 |
| 1776803100 | 5.697 | -0.09 | -1.49 | 5.817 | 5.87 | 5.697 | 100226 |
| 1776716700 | 5.783 | -0.1 | -1.63 | 5.871 | 5.871 | 5.771 | 78822 |
| 1776457500 | 5.8789999 | 0.12 | 2.03 | 5.757 | 5.94 | 5.7009999 | 202933 |
| 1776371100 | 5.7619999 | -0.05 | -0.86 | 5.785 | 5.849 | 5.731 | 81000 |
| 1776284700 | 5.812 | -0.01 | -0.10 | 5.817 | 5.824 | 5.747 | 204983 |
| 1776198300 | 5.8179999 | 0.07 | 1.27 | 5.756 | 5.8179999 | 5.682 | 143737 |
| 1776111900 | 5.745 | 0.09 | 1.61 | 5.7 | 5.745 | 5.55 | 183718 |
| 1775852700 | 5.654 | 0.02 | 0.32 | 5.681 | 5.719 | 5.597 | 113190 |
| 1775766300 | 5.636 | -0.07 | -1.30 | 5.68 | 5.68 | 5.5679999 | 134295 |
| 1775679900 | 5.71 | 0.27 | 5.00 | 5.592 | 5.884 | 5.591 | 660609 |
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.
