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 | -0.015 | -0.252737994945 | 5.935 | 5.96 | 5.61 | 2715 | 5.72642877 | DE |
| 4 | 0.125 | 2.15703192407 | 5.795 | 6.15 | 5.61 | 1383 | 5.74063349 | DE |
| 12 | 0.6 | 11.2781954887 | 5.32 | 6.15 | 5.025 | 722 | 5.63267194 | DE |
| 26 | 0.32 | 5.71428571429 | 5.6 | 6.15 | 4.5 | 692 | 5.42025838 | DE |
| 52 | -0.73 | -10.977443609 | 6.65 | 6.75 | 4.5 | 772 | 5.63015747 | DE |
| 156 | -0.63 | -9.61832061069 | 6.55 | 13 | 4.5 | 770 | 7.53393635 | DE |
| 260 | -0.63 | -9.61832061069 | 6.55 | 13 | 4.5 | 770 | 7.53393635 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 5.615 | -0.1 | -1.66 | 5.615 | 5.615 | 5.615 | 12 |
| 1783628700 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1783542300 | 5.71 | -0.24 | -3.95 | 5.61 | 5.71 | 5.61 | 10100 |
| 1783455900 | 5.945 | -0.01 | -0.08 | 5.96 | 5.96 | 5.8099999 | 722 |
| 1783369500 | 5.95 | 0.02 | 0.25 | 5.95 | 5.95 | 5.95 | 27 |
| 1783110300 | 5.9349999 | -0.05 | -0.84 | 5.9349999 | 5.9349999 | 5.9349999 | 10 |
| 1783023900 | 5.985 | -0.17 | -2.68 | 5.97 | 5.985 | 5.97 | 141 |
| 1782937500 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1782851100 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1782764700 | 6.15 | 0.38 | 6.59 | 6.15 | 6.15 | 6.15 | 1 |
| 1782505500 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1782419100 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1782332700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1782246300 | 5.7699999 | -0.08 | -1.37 | 5.7699999 | 5.7699999 | 5.7699999 | 6 |
| 1782159900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1781900700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1781814300 | 5.85 | 0.05 | 0.95 | 5.7699999 | 5.85 | 5.7699999 | 744 |
| 1781727900 | 5.795 | 0.3 | 5.36 | 5.795 | 5.795 | 5.795 | 696 |
| 1781641500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1781555100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1781295900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1781209500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1781123100 | 5.5 | -0.13 | -2.22 | 5.5 | 5.5 | 5.5 | 100 |
| 1781036700 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1780950300 | 5.625 | -0.01 | -0.09 | 5.625 | 5.625 | 5.625 | 2 |
| 1780691100 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1780604700 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1780518300 | 5.63 | -0.1 | -1.75 | 5.87 | 5.87 | 5.515 | 534 |
| 1780431900 | 5.73 | 0.04 | 0.61 | 5.775 | 5.775 | 5.73 | 167 |
| 1780345500 | 5.695 | 0.18 | 3.17 | 5.55 | 5.695 | 5.55 | 4843 |
| 1780086300 | 5.5199999 | -0.07 | -1.25 | 5.5199999 | 5.5199999 | 5.5199999 | 14 |
| 1779999900 | 5.59 | 0.22 | 4.10 | 5.59 | 5.59 | 5.59 | 10 |
| 1779913500 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1779827100 | 5.37 | -0.15 | -2.72 | 5.37 | 5.37 | 5.37 | 1 |
| 1779740700 | 5.5199999 | 0.35 | 6.77 | 5.5199999 | 5.5199999 | 5.5199999 | 8 |
| 1779481500 | 5.17 | 0.04 | 0.78 | 5.335 | 5.335 | 5.17 | 1779 |
| 1779395100 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1779308700 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1779222300 | 5.13 | -0.34 | -6.13 | 5.13 | 5.13 | 5.13 | 50 |
| 1779135900 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1778876700 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1778790300 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1778703900 | 5.465 | 0.01 | 0.18 | 5.465 | 5.465 | 5.465 | 15 |
| 1778617500 | 5.455 | -0.14 | -2.50 | 5.455 | 5.455 | 5.455 | 29 |
| 1778531100 | 5.595 | 0.01 | 0.18 | 5.595 | 5.595 | 5.455 | 2278 |
| 1778271900 | 5.585 | -0.05 | -0.89 | 5.55 | 5.585 | 5.55 | 110 |
| 1778185500 | 5.635 | 0.25 | 4.64 | 5.635 | 5.635 | 5.635 | 2 |
| 1778099100 | 5.385 | -0.15 | -2.62 | 5.385 | 5.385 | 5.385 | 640 |
| 1778012700 | 5.53 | 0.43 | 8.43 | 5.53 | 5.53 | 5.53 | 28 |
| 1777926300 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1777580700 | 5.0999999 | 0.05 | 0.99 | 5.0999999 | 5.0999999 | 5.0999999 | 10 |
| 1777494300 | 5.05 | 0.02 | 0.50 | 5.05 | 5.05 | 5.05 | 120 |
| 1777407900 | 5.025 | -0.11 | -2.05 | 5.025 | 5.025 | 5.025 | 100 |
| 1777321500 | 5.13 | -0.17 | -3.21 | 5.13 | 5.13 | 5.13 | 11 |
| 1777062300 | 5.3 | -0.05 | -0.84 | 5.34 | 5.34 | 5.3 | 888 |
| 1776975900 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1776889500 | 5.345 | -0.17 | -3.08 | 5.345 | 5.345 | 5.345 | 333 |
| 1776803100 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1776716700 | 5.515 | 0.42 | 8.14 | 5.32 | 5.575 | 5.32 | 25 |
| 1776457500 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1776371100 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1776284700 | 5.0999999 | 0.3 | 6.34 | 5.195 | 5.195 | 5.0999999 | 850 |
| 1776198300 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
| 1776111900 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
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.
