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 | 0 | 4.75 | 4.75 | 4.75 | 3153 | 4.75 | CS |
| 4 | -0.25 | -5 | 5 | 5.24 | 4.75 | 1224 | 4.84952053 | CS |
| 12 | -0.06 | -1.2474012474 | 4.81 | 5.3 | 4.6 | 532 | 4.88838199 | CS |
| 26 | -0.6 | -11.214953271 | 5.35 | 5.4 | 4.6 | 521 | 4.97875302 | CS |
| 52 | -0.75 | -13.6363636364 | 5.5 | 5.65 | 4.38 | 500 | 5.0753135 | CS |
| 156 | -2.09 | -30.5555555556 | 6.84 | 7.3 | 4.15 | 407 | 5.3056478 | CS |
| 260 | -1.42 | -23.0145867099 | 6.17 | 7.74 | 4.15 | 489 | 5.97516159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 4500 |
| 1783460400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 3000 |
| 1783374000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 2511 |
| 1783114800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 6001 |
| 1783028400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1100 |
| 1782855600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1782769200 | 4.75 | 0 | 0.00 | 5.23 | 5.23 | 4.75 | 2342 |
| 1782510000 | 4.75 | -0.06 | -1.25 | 4.75 | 4.75 | 4.75 | 200 |
| 1782423600 | 4.8099999 | -0.09 | -1.84 | 4.8099999 | 4.8099999 | 4.8099999 | 100 |
| 1782337200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1782250800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1782164400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1781905200 | 4.9 | -0.2 | -3.92 | 5 | 5 | 4.9 | 4700 |
| 1781818800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 1 |
| 1781732400 | 5.1 | -0.14 | -2.67 | 5.1 | 5.1 | 5.1 | 100 |
| 1781646000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1781559600 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 700 |
| 1781300400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1781214000 | 5.24 | 0.24 | 4.80 | 4.95 | 5.24 | 4.95 | 2500 |
| 1781127600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1781041200 | 5 | -0.27 | -5.12 | 5.08 | 5.08 | 5 | 2600 |
| 1780954800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1780695600 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1780609200 | 5.2699999 | 0.24 | 4.77 | 5.11 | 5.2699999 | 5.11 | 300 |
| 1780522800 | 5.03 | 0.08 | 1.62 | 5.03 | 5.03 | 5.03 | 300 |
| 1780436400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1780350000 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1780090800 | 4.95 | 0 | 0.00 | 4.79 | 4.95 | 4.6 | 600 |
| 1780004400 | 4.95 | -0.35 | -6.60 | 4.64 | 4.95 | 4.63 | 2900 |
| 1779918000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1779831600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1779745200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1779486000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1 |
| 1779399600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 6 |
| 1779313200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1779226800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778881200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778794800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778708400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778622000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778535600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 2 |
| 1778276400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778190000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778103600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1778017200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1777930800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 57 |
| 1777671600 | 5.3 | 0.17 | 3.31 | 5.25 | 5.3 | 5.25 | 401 |
| 1777585200 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 1 |
| 1777498800 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1777412400 | 5.13 | 0.16 | 3.22 | 5.05 | 5.13 | 5.05 | 200 |
| 1777326000 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1777066800 | 4.97 | 0.16 | 3.33 | 4.97 | 4.97 | 4.97 | 101 |
| 1776980400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 101 |
| 1776894000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 1 |
| 1776807600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 1 |
| 1776721200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 1 |
| 1776462000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1776375600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1776289200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1776202800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 500 |
| 1776116400 | 4.8099999 | 0.16 | 3.44 | 4.8099999 | 5.11 | 4.8099999 | 544 |
| 1775857200 | 4.65 | 0.04 | 0.87 | 4.65 | 4.65 | 4.65 | 108 |
| 1775770800 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 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.
