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 | -0.34 | -6.48854961832 | 5.24 | 5.24 | 4.9 | 960 | 4.90420746 | CS |
| 4 | -0.4 | -7.54716981132 | 5.3 | 5.3 | 4.6 | 735 | 5.01517584 | CS |
| 12 | 0 | 0 | 4.9 | 5.3 | 4.6 | 295 | 4.99991302 | CS |
| 26 | -0.43 | -8.06754221388 | 5.33 | 5.4 | 4.6 | 415 | 5.05529707 | CS |
| 52 | -0.65 | -11.7117117117 | 5.55 | 5.65 | 4.38 | 449 | 5.12894695 | CS |
| 156 | -1.51 | -23.5569422777 | 6.41 | 7.3 | 4.15 | 390 | 5.348847 | CS |
| 260 | -1.43 | -22.5908372828 | 6.33 | 7.74 | 4.15 | 487 | 6.00875233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775684400 | 4.61 | -0.17 | -3.56 | 4.61 | 4.61 | 4.61 | 253 |
| 1775598000 | 4.78 | -0.12 | -2.45 | 4.78 | 4.78 | 4.78 | 150 |
| 1775511600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1775166000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1 |
| 1775079600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1 |
| 1774993200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1774906800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1 |
| 1774647600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1774561200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1774474800 | 4.9 | 0.15 | 3.16 | 4.85 | 4.9 | 4.85 | 596 |
| 1774388400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1 |
| 1774302000 | 4.75 | -0.04 | -0.84 | 4.75 | 4.75 | 4.75 | 301 |
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.
