Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -4.40677966102 | 5.9 | 6 | 5.14 | 294006 | 5.52497759 | CS |
| 4 | -0.94 | -14.2857142857 | 6.58 | 7.08 | 5.14 | 398665 | 5.95043505 | CS |
| 12 | -1.25 | -18.1422351234 | 6.89 | 8.12 | 5.14 | 382571 | 6.61296543 | CS |
| 26 | -4.46 | -44.1584158416 | 10.1 | 12.55 | 5.14 | 550408 | 8.30778481 | CS |
| 52 | 2.79 | 97.8947368421 | 2.85 | 12.55 | 2.8 | 435592 | 7.8474717 | CS |
| 156 | 4.35 | 337.209302326 | 1.29 | 12.55 | 1.2 | 346570 | 6.98373903 | CS |
| 260 | 4.35 | 337.209302326 | 1.29 | 12.55 | 1.2 | 346570 | 6.98373903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 5.64 | 0.1 | 1.81 | 5.53 | 5.87 | 5.51 | 379587 |
| 1782423600 | 5.54 | 0.24 | 4.53 | 5.48 | 5.65 | 5.37 | 341879 |
| 1782337200 | 5.3 | -0.18 | -3.28 | 5.15 | 5.47 | 5.14 | 400933 |
| 1782250800 | 5.48 | -0.45 | -7.59 | 5.65 | 5.73 | 5.42 | 446998 |
| 1782164400 | 5.93 | 0.06 | 1.02 | 5.88 | 6 | 5.83 | 141475 |
| 1781905200 | 5.87 | -0.1 | -1.68 | 5.9 | 5.94 | 5.8 | 138743 |
| 1781818800 | 5.97 | -0.31 | -4.94 | 6.25 | 6.35 | 5.93 | 297153 |
| 1781732400 | 6.28 | -0.22 | -3.38 | 6.48 | 6.91 | 6.2699999 | 349592 |
| 1781646000 | 6.5 | 0.32 | 5.18 | 6.36 | 6.5199999 | 6.16 | 330282 |
| 1781559600 | 6.18 | 0.43 | 7.48 | 6.29 | 6.35 | 6.04 | 400454 |
| 1781300400 | 5.75 | 0.18 | 3.23 | 5.59 | 5.8 | 5.3 | 1190483 |
| 1781214000 | 5.57 | 0.32 | 6.10 | 5.3 | 5.65 | 5.25 | 538347 |
| 1781127600 | 5.25 | -0.17 | -3.14 | 5.26 | 5.45 | 5.21 | 334585 |
| 1781041200 | 5.42 | -0.36 | -6.23 | 5.83 | 5.83 | 5.26 | 367777 |
| 1780954800 | 5.78 | 0.23 | 4.14 | 5.65 | 5.93 | 5.65 | 346479 |
| 1780695600 | 5.55 | -0.9 | -13.95 | 6.36 | 6.36 | 5.54 | 503728 |
| 1780609200 | 6.45 | 0.02 | 0.31 | 6.58 | 6.8 | 6.4 | 298759 |
| 1780522800 | 6.43 | -0.5 | -7.22 | 6.84 | 6.84 | 6.4 | 245679 |
| 1780436400 | 6.93 | 0.09 | 1.32 | 6.83 | 7.08 | 6.7 | 255376 |
| 1780350000 | 6.84 | 0.16 | 2.40 | 6.58 | 7.03 | 6.32 | 532938 |
| 1780090800 | 6.68 | 0.05 | 0.75 | 6.58 | 6.84 | 6.47 | 511643 |
| 1780004400 | 6.63 | 0.15 | 2.31 | 6.42 | 6.76 | 6.34 | 205470 |
| 1779918000 | 6.48 | -0.34 | -4.99 | 6.64 | 6.72 | 6.47 | 227165 |
| 1779831600 | 6.82 | -0.25 | -3.54 | 7.03 | 7.03 | 6.74 | 280753 |
| 1779745200 | 7.07 | 0.2 | 2.91 | 7 | 7.24 | 7 | 199355 |
| 1779486000 | 6.87 | 0.04 | 0.59 | 6.79 | 6.87 | 6.61 | 1366125 |
| 1779399600 | 6.83 | -0.12 | -1.73 | 6.77 | 7.06 | 6.75 | 210798 |
| 1779313200 | 6.95 | 0.17 | 2.51 | 6.81 | 7.15 | 6.81 | 463902 |
| 1779226800 | 6.78 | -0.88 | -11.49 | 7.42 | 7.54 | 6.77 | 754085 |
| 1778881200 | 7.66 | -0.33 | -4.13 | 7.53 | 7.77 | 7.1 | 1361805 |
| 1778794800 | 7.99 | 0.24 | 3.10 | 7.83 | 8.1199999 | 7.55 | 527840 |
| 1778708400 | 7.75 | 0.6 | 8.39 | 7.36 | 7.89 | 6.89 | 487863 |
| 1778622000 | 7.15 | 0.17 | 2.44 | 6.84 | 7.16 | 6.71 | 525597 |
| 1778535600 | 6.98 | 0.43 | 6.56 | 6.61 | 7.3 | 6.61 | 596576 |
| 1778276400 | 6.55 | 0.01 | 0.15 | 6.67 | 6.81 | 6.47 | 334693 |
| 1778190000 | 6.54 | 0.17 | 2.67 | 6.63 | 6.98 | 6.51 | 597530 |
| 1778103600 | 6.37 | 0.42 | 7.06 | 6.36 | 6.46 | 6.21 | 411449 |
| 1778017200 | 5.95 | -0.15 | -2.46 | 6.19 | 6.22 | 5.93 | 213308 |
| 1777930800 | 6.1 | -0.26 | -4.09 | 6.26 | 6.36 | 6.04 | 336453 |
| 1777671600 | 6.36 | 0.11 | 1.76 | 6.28 | 6.51 | 6.24 | 203373 |
| 1777585200 | 6.25 | -0.08 | -1.26 | 6.42 | 6.61 | 6.25 | 338982 |
| 1777498800 | 6.33 | -0.14 | -2.16 | 6.35 | 6.41 | 6.2 | 217942 |
| 1777412400 | 6.47 | -0.26 | -3.86 | 6.68 | 6.74 | 6.37 | 345689 |
| 1777326000 | 6.73 | -0.05 | -0.74 | 6.79 | 6.79 | 6.6 | 204591 |
| 1777066800 | 6.78 | 0.02 | 0.30 | 6.79 | 6.85 | 6.68 | 232475 |
| 1776980400 | 6.76 | -0.13 | -1.89 | 6.88 | 6.89 | 6.55 | 316701 |
| 1776894000 | 6.89 | 0.18 | 2.68 | 6.81 | 7 | 6.8 | 142035 |
| 1776807600 | 6.71 | -0.6 | -8.21 | 7.29 | 7.31 | 6.68 | 256199 |
| 1776721200 | 7.31 | -0.03 | -0.41 | 7.29 | 7.32 | 7.12 | 219993 |
| 1776462000 | 7.34 | 0.1 | 1.38 | 7.47 | 7.74 | 7.3 | 156741 |
| 1776375600 | 7.24 | 0.06 | 0.84 | 7.21 | 7.36 | 7.06 | 220692 |
| 1776289200 | 7.18 | -0.38 | -5.03 | 7.61 | 7.61 | 7.14 | 243599 |
| 1776202800 | 7.56 | 0.18 | 2.44 | 7.54 | 7.83 | 7.38 | 480492 |
| 1776116400 | 7.38 | 0.04 | 0.54 | 7.27 | 7.46 | 7.15 | 156291 |
| 1775857200 | 7.34 | 0.03 | 0.41 | 7.4 | 7.55 | 7.28 | 136977 |
| 1775770800 | 7.31 | 0.1 | 1.39 | 7.14 | 7.45 | 6.99 | 269719 |
| 1775684400 | 7.21 | 0.34 | 4.95 | 7.21 | 7.56 | 7.04 | 376861 |
| 1775598000 | 6.87 | -0.21 | -2.97 | 7 | 7.05 | 6.66 | 222343 |
| 1775511600 | 7.08 | 0.23 | 3.36 | 6.89 | 7.13 | 6.8 | 373347 |
| 1775166000 | 6.85 | -0.4 | -5.52 | 6.79 | 7.19 | 6.63 | 587658 |
| 1775079600 | 7.25 | 0.3 | 4.32 | 7.15 | 7.47 | 7.01 | 778905 |
| 1774993200 | 6.95 | 0.64 | 10.14 | 6.5199999 | 7 | 6.5199999 | 446260 |
| 1774906800 | 6.3099999 | -0.05 | -0.79 | 6.53 | 6.58 | 6.28 | 350843 |
| 1774647600 | 6.36 | 0.35 | 5.82 | 5.95 | 6.48 | 5.92 | 415444 |
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.
