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 | -0.02 | -0.36832412523 | 5.43 | 5.71 | 5.22 | 774724 | 5.3857192 | CS |
| 4 | -1.07 | -16.512345679 | 6.48 | 6.66 | 5.22 | 1283697 | 5.95233249 | CS |
| 12 | -0.18 | -3.22003577818 | 5.59 | 8.8 | 5.22 | 1694848 | 6.81736141 | CS |
| 26 | -1.85 | -25.4820936639 | 7.26 | 9.47 | 5.03 | 1576308 | 6.8197784 | CS |
| 52 | 1.8 | 49.8614958449 | 3.61 | 14.75 | 3.41 | 1690661 | 7.29322168 | CS |
| 156 | -21.47 | -79.8735119048 | 26.88 | 28.88 | 2.87 | 974788 | 7.20996618 | CS |
| 260 | -12.82 | -70.3236423478 | 18.23 | 53.09 | 2.87 | 894483 | 16.04869655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 5.41 | -0.01 | -0.18 | 5.44 | 5.49 | 5.36 | 707307 |
| 1783114800 | 5.42 | 0.08 | 1.50 | 5.4 | 5.47 | 5.38 | 357931 |
| 1783028400 | 5.34 | -0.12 | -2.20 | 5.55 | 5.71 | 5.26 | 1170115 |
| 1782855600 | 5.46 | 0.1 | 1.87 | 5.48 | 5.54 | 5.4 | 816276 |
| 1782769200 | 5.36 | -0.03 | -0.56 | 5.43 | 5.44 | 5.22 | 754575 |
| 1782510000 | 5.39 | -0.08 | -1.46 | 5.38 | 5.48 | 5.35 | 1242890 |
| 1782423600 | 5.47 | -0.14 | -2.50 | 5.66 | 5.68 | 5.39 | 944331 |
| 1782337200 | 5.61 | -0.27 | -4.59 | 5.78 | 5.78 | 5.55 | 1560554 |
| 1782250800 | 5.88 | -0.23 | -3.76 | 5.93 | 6.16 | 5.83 | 1734872 |
| 1782164400 | 6.11 | -0.03 | -0.49 | 6.11 | 6.22 | 6.04 | 1453864 |
| 1781905200 | 6.14 | -0.05 | -0.81 | 6.15 | 6.18 | 6.11 | 1559315 |
| 1781818800 | 6.19 | -0.04 | -0.64 | 6.26 | 6.3 | 6.07 | 1169674 |
| 1781732400 | 6.23 | -0.03 | -0.48 | 6.24 | 6.59 | 6.22 | 1480686 |
| 1781646000 | 6.26 | -0.17 | -2.64 | 6.41 | 6.49 | 6.22 | 1058382 |
| 1781559600 | 6.43 | 0.08 | 1.26 | 6.64 | 6.66 | 6.42 | 1416273 |
| 1781300400 | 6.35 | 0.2 | 3.25 | 6.2 | 6.39 | 6.13 | 1344093 |
| 1781214000 | 6.15 | 0.37 | 6.40 | 5.84 | 6.17 | 5.79 | 1344930 |
| 1781127600 | 5.78 | -0.28 | -4.62 | 5.94 | 6 | 5.75 | 1232306 |
| 1781041200 | 6.0599999 | -0.3 | -4.72 | 6.43 | 6.44 | 5.85 | 2531800 |
| 1780954800 | 6.36 | 0.04 | 0.63 | 6.48 | 6.55 | 6.32 | 1217376 |
| 1780695600 | 6.32 | -0.76 | -10.73 | 6.94 | 6.94 | 6.2699999 | 2499532 |
| 1780609200 | 7.08 | -0.17 | -2.34 | 7.13 | 7.18 | 6.95 | 1143366 |
| 1780522800 | 7.25 | -0.69 | -8.69 | 7.7 | 7.7 | 7.19 | 1722624 |
| 1780436400 | 7.94 | 0.32 | 4.20 | 8.18 | 8.8 | 7.87 | 3946059 |
| 1780350000 | 7.62 | 0.42 | 5.83 | 7.12 | 7.64 | 7 | 1471365 |
| 1780090800 | 7.2 | 0.07 | 0.98 | 7.08 | 7.21 | 6.88 | 5030548 |
| 1780004400 | 7.13 | 0.15 | 2.15 | 6.9 | 7.26 | 6.88 | 1326910 |
| 1779918000 | 6.98 | 0.08 | 1.16 | 6.8 | 7.09 | 6.68 | 1141558 |
| 1779831600 | 6.9 | -0.06 | -0.86 | 6.85 | 6.99 | 6.67 | 1093844 |
| 1779745200 | 6.96 | 0.19 | 2.81 | 6.91 | 7.04 | 6.9 | 406339 |
| 1779486000 | 6.77 | -0.1 | -1.46 | 6.98 | 7.18 | 6.75 | 1721914 |
| 1779399600 | 6.87 | 0.36 | 5.53 | 6.49 | 6.94 | 6.49 | 2082580 |
| 1779313200 | 6.51 | 0.14 | 2.20 | 6.6 | 6.6 | 6.34 | 1334584 |
| 1779226800 | 6.37 | -0.54 | -7.81 | 6.59 | 6.62 | 6.2699999 | 1687856 |
| 1778881200 | 6.91 | -0.13 | -1.85 | 6.93 | 7.15 | 6.75 | 7239020 |
| 1778794800 | 7.04 | -0.44 | -5.88 | 7.39 | 7.39 | 6.9 | 1874816 |
| 1778708400 | 7.48 | -0.17 | -2.22 | 7.6 | 7.72 | 7.3 | 1255920 |
| 1778622000 | 7.65 | -0.24 | -3.04 | 7.85 | 7.89 | 7.3 | 1534871 |
| 1778535600 | 7.89 | 0.26 | 3.41 | 7.63 | 8.06 | 7.4 | 1369692 |
| 1778276400 | 7.63 | -0.08 | -1.04 | 7.77 | 7.81 | 7.44 | 1358932 |
| 1778190000 | 7.71 | -0.47 | -5.75 | 8.21 | 8.24 | 7.68 | 1666406 |
| 1778103600 | 8.18 | 0.68 | 9.07 | 7.74 | 8.27 | 7.68 | 2373788 |
| 1778017200 | 7.5 | -0.03 | -0.40 | 7.63 | 7.69 | 7.35 | 1368921 |
| 1777930800 | 7.53 | -0.21 | -2.71 | 7.81 | 7.97 | 7.34 | 2039928 |
| 1777671600 | 7.74 | -0.06 | -0.77 | 7.69 | 7.83 | 7.45 | 1820564 |
| 1777585200 | 7.8 | 1.03 | 15.21 | 6.97 | 7.84 | 6.95 | 3509367 |
| 1777498800 | 6.77 | 0.05 | 0.74 | 6.78 | 6.82 | 6.43 | 1338643 |
| 1777412400 | 6.72 | -0.43 | -6.01 | 6.85 | 6.88 | 6.47 | 2118213 |
| 1777326000 | 7.15 | 0.8 | 12.60 | 6.34 | 7.22 | 6.28 | 3085839 |
| 1777066800 | 6.35 | -0.11 | -1.70 | 6.58 | 6.6 | 6.32 | 1045862 |
| 1776980400 | 6.46 | -0.36 | -5.28 | 6.72 | 6.77 | 6.24 | 1589373 |
| 1776894000 | 6.82 | 0.34 | 5.25 | 6.66 | 6.84 | 6.65 | 1494362 |
| 1776807600 | 6.48 | -0.31 | -4.57 | 6.76 | 6.84 | 6.47 | 1546995 |
| 1776721200 | 6.79 | 0.16 | 2.41 | 6.57 | 7.05 | 6.5599999 | 1165569 |
| 1776462000 | 6.63 | -0.05 | -0.75 | 6.87 | 6.87 | 6.62 | 1291085 |
| 1776375600 | 6.68 | 0.39 | 6.20 | 6.37 | 6.69 | 6.23 | 1532450 |
| 1776289200 | 6.29 | 0.18 | 2.95 | 6.11 | 6.32 | 6.11 | 952385 |
| 1776202800 | 6.11 | 0.07 | 1.16 | 6.14 | 6.18 | 6.05 | 912408 |
| 1776116400 | 6.04 | 0.41 | 7.28 | 5.59 | 6.13 | 5.54 | 1816425 |
| 1775857200 | 5.63 | -0.02 | -0.35 | 5.71 | 5.88 | 5.6 | 867472 |
| 1775770800 | 5.65 | -0.13 | -2.25 | 5.69 | 5.8099999 | 5.63 | 737240 |
| 1775684400 | 5.78 | 0.24 | 4.33 | 5.82 | 5.91 | 5.65 | 1239705 |
| 1775598000 | 5.54 | -0.09 | -1.60 | 5.55 | 5.62 | 5.42 | 845549 |
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.
