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 | 0.08 | 1.53256704981 | 5.22 | 5.35 | 5.1 | 198450 | 5.18912435 | CS |
| 4 | 0.05 | 0.952380952381 | 5.25 | 5.51 | 5.1 | 225162 | 5.28330646 | CS |
| 12 | -0.11 | -2.03327171904 | 5.41 | 5.83 | 5.1 | 250372 | 5.46591335 | CS |
| 26 | -0.93 | -14.9277688604 | 6.23 | 6.32 | 5.1 | 300256 | 5.62813669 | CS |
| 52 | -1.11 | -17.3166926677 | 6.41 | 7.16 | 5.1 | 303608 | 6.02077457 | CS |
| 156 | -1.2 | -18.4615384615 | 6.5 | 10.92 | 4.32 | 305505 | 6.69521155 | CS |
| 260 | -5.58 | -51.2867647059 | 10.88 | 11.75 | 4.32 | 281836 | 7.66307776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 5.2699999 | 0.13 | 2.53 | 5.1 | 5.28 | 5.1 | 344568 |
| 1782769200 | 5.14 | 0.04 | 0.78 | 5.1 | 5.15 | 5.1 | 93739 |
| 1782510000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2 | 5.1 | 187078 |
| 1782423600 | 5.15 | 0 | 0.00 | 5.22 | 5.25 | 5.14 | 168414 |
| 1782337200 | 5.15 | -0.09 | -1.72 | 5.24 | 5.25 | 5.15 | 243171 |
| 1782250800 | 5.24 | 0.02 | 0.38 | 5.17 | 5.29 | 5.17 | 108539 |
| 1782164400 | 5.22 | -0.07 | -1.32 | 5.29 | 5.34 | 5.19 | 254672 |
| 1781905200 | 5.29 | -0.05 | -0.94 | 5.37 | 5.45 | 5.29 | 263363 |
| 1781818800 | 5.34 | -0.03 | -0.56 | 5.39 | 5.41 | 5.33 | 177475 |
| 1781732400 | 5.37 | -0.04 | -0.74 | 5.4 | 5.51 | 5.36 | 251547 |
| 1781646000 | 5.41 | 0.04 | 0.74 | 5.39 | 5.45 | 5.39 | 330829 |
| 1781559600 | 5.37 | 0.01 | 0.19 | 5.37 | 5.44 | 5.37 | 133159 |
| 1781300400 | 5.36 | 0.12 | 2.29 | 5.25 | 5.37 | 5.25 | 232732 |
| 1781214000 | 5.24 | 0 | 0.00 | 5.24 | 5.2699999 | 5.15 | 345901 |
| 1781127600 | 5.24 | -0.15 | -2.78 | 5.39 | 5.41 | 5.23 | 259813 |
| 1781041200 | 5.39 | 0.08 | 1.51 | 5.32 | 5.43 | 5.32 | 218038 |
| 1780954800 | 5.3099999 | -0.04 | -0.75 | 5.32 | 5.41 | 5.29 | 218323 |
| 1780695600 | 5.35 | 0.03 | 0.56 | 5.33 | 5.36 | 5.3 | 127013 |
| 1780609200 | 5.32 | 0.1 | 1.92 | 5.25 | 5.36 | 5.24 | 319705 |
| 1780522800 | 5.22 | -0.16 | -2.97 | 5.36 | 5.36 | 5.22 | 374846 |
| 1780436400 | 5.38 | -0.05 | -0.92 | 5.41 | 5.45 | 5.36 | 316362 |
| 1780350000 | 5.43 | -0.02 | -0.37 | 5.44 | 5.48 | 5.4 | 271328 |
| 1780090800 | 5.45 | -0.04 | -0.73 | 5.49 | 5.5199999 | 5.45 | 227280 |
| 1780004400 | 5.49 | -0.02 | -0.36 | 5.51 | 5.54 | 5.47 | 199041 |
| 1779918000 | 5.51 | 0.04 | 0.73 | 5.5 | 5.55 | 5.45 | 295361 |
| 1779831600 | 5.47 | 0.03 | 0.55 | 5.44 | 5.49 | 5.42 | 227606 |
| 1779745200 | 5.44 | 0.08 | 1.49 | 5.39 | 5.47 | 5.38 | 354669 |
| 1779486000 | 5.36 | 0.05 | 0.94 | 5.35 | 5.37 | 5.33 | 238519 |
| 1779399600 | 5.3099999 | -0.18 | -3.28 | 5.38 | 5.4 | 5.2699999 | 514716 |
| 1779313200 | 5.49 | 0.08 | 1.48 | 5.43 | 5.5 | 5.38 | 391905 |
| 1779226800 | 5.41 | -0.04 | -0.73 | 5.44 | 5.49 | 5.4 | 393543 |
| 1778881200 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.55 | 5.44 | 395401 |
| 1778794800 | 5.5199999 | 0 | 0.00 | 5.53 | 5.57 | 5.51 | 95009 |
| 1778708400 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.6 | 5.51 | 224241 |
| 1778622000 | 5.55 | -0.08 | -1.42 | 5.65 | 5.65 | 5.5199999 | 221730 |
| 1778535600 | 5.63 | -0.1 | -1.75 | 5.65 | 5.79 | 5.63 | 214058 |
| 1778276400 | 5.73 | -0.06 | -1.04 | 5.69 | 5.75 | 5.53 | 331106 |
| 1778190000 | 5.79 | 0.08 | 1.40 | 5.75 | 5.83 | 5.74 | 321032 |
| 1778103600 | 5.71 | 0.08 | 1.42 | 5.6 | 5.71 | 5.6 | 182203 |
| 1778017200 | 5.63 | 0.05 | 0.90 | 5.61 | 5.69 | 5.61 | 162143 |
| 1777930800 | 5.58 | -0.07 | -1.24 | 5.62 | 5.64 | 5.5599999 | 245613 |
| 1777671600 | 5.65 | -0.11 | -1.91 | 5.72 | 5.74 | 5.64 | 223587 |
| 1777585200 | 5.76 | 0.29 | 5.30 | 5.46 | 5.7699999 | 5.46 | 542668 |
| 1777498800 | 5.47 | -0.05 | -0.91 | 5.5 | 5.5199999 | 5.46 | 191450 |
| 1777412400 | 5.5199999 | -0.08 | -1.43 | 5.58 | 5.58 | 5.38 | 454653 |
| 1777326000 | 5.6 | -0.09 | -1.58 | 5.7 | 5.71 | 5.6 | 256546 |
| 1777066800 | 5.69 | -0.02 | -0.35 | 5.74 | 5.76 | 5.69 | 118255 |
| 1776980400 | 5.71 | -0.09 | -1.55 | 5.76 | 5.8099999 | 5.68 | 265614 |
| 1776894000 | 5.8 | 0.11 | 1.93 | 5.7 | 5.8 | 5.69 | 232793 |
| 1776807600 | 5.69 | 0.04 | 0.71 | 5.68 | 5.75 | 5.67 | 189277 |
| 1776721200 | 5.65 | -0.03 | -0.53 | 5.65 | 5.69 | 5.62 | 98352 |
| 1776462000 | 5.68 | 0.07 | 1.25 | 5.61 | 5.71 | 5.61 | 174904 |
| 1776375600 | 5.61 | -0.07 | -1.23 | 5.71 | 5.73 | 5.61 | 177410 |
| 1776289200 | 5.68 | -0.01 | -0.18 | 5.7 | 5.71 | 5.64 | 211114 |
| 1776202800 | 5.69 | 0.08 | 1.43 | 5.61 | 5.7 | 5.59 | 229329 |
| 1776116400 | 5.61 | 0.17 | 3.13 | 5.43 | 5.62 | 5.39 | 248690 |
| 1775857200 | 5.44 | 0.03 | 0.55 | 5.41 | 5.47 | 5.4 | 188566 |
| 1775770800 | 5.41 | 0.02 | 0.37 | 5.41 | 5.42 | 5.36 | 242597 |
| 1775684400 | 5.39 | 0.09 | 1.70 | 5.38 | 5.48 | 5.38 | 180214 |
| 1775598000 | 5.3 | -0.02 | -0.38 | 5.34 | 5.34 | 5.2699999 | 209145 |
| 1775511600 | 5.32 | -0.05 | -0.93 | 5.37 | 5.41 | 5.32 | 123989 |
| 1775166000 | 5.37 | -0.03 | -0.56 | 5.34 | 5.37 | 5.25 | 168855 |
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.
