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 | -0.17 | -2.52600297177 | 6.73 | 6.83 | 6.26 | 299844 | 6.51294647 | CS |
| 4 | -1.23 | -15.7894736842 | 7.79 | 7.79 | 6.26 | 480731 | 7.02248543 | CS |
| 12 | -2.71 | -29.2340884574 | 9.27 | 12.76 | 6.26 | 615933 | 8.29045699 | CS |
| 26 | -6.39 | -49.3436293436 | 12.95 | 14.06 | 6.26 | 551457 | 9.46790389 | CS |
| 52 | 6.03 | 1137.73584906 | 0.53 | 21.57 | 0.53 | 2141965 | 3.25809385 | CS |
| 156 | 4.56 | 228 | 2 | 21.57 | 0.485 | 1728149 | 2.7313988 | CS |
| 260 | -15.86 | -70.7404103479 | 22.42 | 23.8 | 0.485 | 1654771 | 4.6241189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 6.5599999 | 0.22 | 3.47 | 6.29 | 6.59 | 6.2699999 | 624771 |
| 1782423600 | 6.34 | -0.24 | -3.65 | 6.49 | 6.5599999 | 6.26 | 341506 |
| 1782337200 | 6.58 | 0.02 | 0.30 | 6.5599999 | 6.68 | 6.48 | 346372 |
| 1782250800 | 6.5599999 | 0.04 | 0.61 | 6.41 | 6.71 | 6.41 | 341128 |
| 1782164400 | 6.5199999 | -0.21 | -3.12 | 6.66 | 6.83 | 6.49 | 391793 |
| 1781905200 | 6.73 | 0.03 | 0.45 | 6.73 | 6.75 | 6.67 | 78423 |
| 1781818800 | 6.7 | -0.04 | -0.59 | 6.73 | 6.75 | 6.54 | 303019 |
| 1781732400 | 6.74 | -0.12 | -1.75 | 6.85 | 6.97 | 6.65 | 545328 |
| 1781646000 | 6.86 | -0.14 | -2.00 | 7 | 7.2 | 6.79 | 548054 |
| 1781559600 | 7 | 0.04 | 0.57 | 7.11 | 7.26 | 6.94 | 437571 |
| 1781300400 | 6.96 | -0.17 | -2.38 | 7.14 | 7.23 | 6.9 | 446996 |
| 1781214000 | 7.13 | 0.09 | 1.28 | 7.02 | 7.17 | 6.86 | 413248 |
| 1781127600 | 7.04 | -0.15 | -2.09 | 7.13 | 7.4 | 7.02 | 512158 |
| 1781041200 | 7.19 | 0.19 | 2.71 | 7 | 7.59 | 7 | 1001127 |
| 1780954800 | 7 | 0.11 | 1.60 | 6.96 | 7.14 | 6.8 | 385171 |
| 1780695600 | 6.89 | -0.33 | -4.57 | 7.4 | 7.61 | 6.77 | 987836 |
| 1780609200 | 7.22 | 0.06 | 0.84 | 7.06 | 7.33 | 7.06 | 370601 |
| 1780522800 | 7.16 | -0.28 | -3.76 | 7.42 | 7.42 | 7.11 | 417246 |
| 1780436400 | 7.44 | -0.16 | -2.11 | 7.56 | 7.61 | 7.43 | 416526 |
| 1780350000 | 7.6 | 0.02 | 0.26 | 7.54 | 7.77 | 7.48 | 733028 |
| 1780090800 | 7.58 | -0.19 | -2.45 | 7.79 | 7.79 | 7.55 | 597497 |
| 1780004400 | 7.77 | 0.11 | 1.44 | 7.61 | 7.87 | 7.49 | 676661 |
| 1779918000 | 7.66 | 0.15 | 2.00 | 7.5 | 7.87 | 7.5 | 570260 |
| 1779831600 | 7.51 | 0.01 | 0.13 | 7.48 | 7.62 | 7.38 | 551067 |
| 1779745200 | 7.5 | 0.17 | 2.32 | 7.4 | 7.53 | 7.38 | 93199 |
| 1779486000 | 7.33 | -0.22 | -2.91 | 7.57 | 7.62 | 7.31 | 336143 |
| 1779399600 | 7.55 | 0.13 | 1.75 | 7.36 | 7.57 | 7.27 | 572735 |
| 1779313200 | 7.42 | 0.24 | 3.34 | 7.21 | 7.52 | 7.15 | 490108 |
| 1779226800 | 7.18 | -0.1 | -1.37 | 7.18 | 7.21 | 7.02 | 506523 |
| 1778881200 | 7.28 | -0.26 | -3.45 | 7.45 | 7.49 | 7.19 | 496133 |
| 1778794800 | 7.54 | 0.08 | 1.07 | 7.52 | 7.6 | 7.36 | 632738 |
| 1778708400 | 7.46 | 0.06 | 0.81 | 7.38 | 7.56 | 7.22 | 764149 |
| 1778622000 | 7.4 | -0.16 | -2.12 | 7.5 | 7.5 | 7.33 | 615297 |
| 1778535600 | 7.56 | -0.07 | -0.92 | 7.56 | 7.68 | 7.48 | 598835 |
| 1778276400 | 7.63 | -0.09 | -1.17 | 7.71 | 7.75 | 7.51 | 590793 |
| 1778190000 | 7.72 | -0.15 | -1.91 | 7.87 | 7.98 | 7.63 | 696661 |
| 1778103600 | 7.87 | 0.07 | 0.90 | 7.89 | 8.03 | 7.79 | 698321 |
| 1778017200 | 7.8 | -0.28 | -3.47 | 8.09 | 8.1199999 | 7.7 | 602274 |
| 1777930800 | 8.08 | -0.3 | -3.58 | 8.36 | 8.6 | 8.03 | 654939 |
| 1777671600 | 8.38 | -0.09 | -1.06 | 8.49 | 8.58 | 8.23 | 548612 |
| 1777585200 | 8.47 | 0.04 | 0.47 | 8.44 | 8.55 | 8.32 | 548688 |
| 1777498800 | 8.43 | -0.53 | -5.92 | 8.85 | 8.85 | 8.18 | 1005719 |
| 1777412400 | 8.96 | -0.44 | -4.68 | 9.21 | 9.33 | 8.94 | 609228 |
| 1777326000 | 9.4 | 0.17 | 1.84 | 9.1199999 | 9.45 | 8.84 | 918653 |
| 1777066800 | 9.23 | -0.23 | -2.43 | 9.45 | 9.46 | 9.13 | 844181 |
| 1776980400 | 9.46 | -1.36 | -12.57 | 12.76 | 12.76 | 9.35 | 2397942 |
| 1776894000 | 10.82 | 1.38 | 14.62 | 9.55 | 11.39 | 9.53 | 2730514 |
| 1776807600 | 9.44 | -0.31 | -3.18 | 9.76 | 9.76 | 9.28 | 696210 |
| 1776721200 | 9.75 | 0.3 | 3.17 | 9.45 | 9.86 | 9.31 | 752009 |
| 1776462000 | 9.45 | 0.09 | 0.96 | 9.49 | 9.78 | 9.38 | 854661 |
| 1776375600 | 9.36 | -0.22 | -2.30 | 9.5399999 | 9.58 | 9.22 | 656557 |
| 1776289200 | 9.58 | 0.07 | 0.74 | 9.4 | 9.58 | 9.26 | 396307 |
| 1776202800 | 9.51 | 0.25 | 2.70 | 9.49 | 9.73 | 9.39 | 413107 |
| 1776116400 | 9.26 | 0.11 | 1.20 | 8.97 | 9.35 | 8.81 | 532253 |
| 1775857200 | 9.15 | -0.17 | -1.82 | 9.36 | 9.55 | 9.07 | 307689 |
| 1775770800 | 9.32 | -0.01 | -0.11 | 9.28 | 9.48 | 9.03 | 396246 |
| 1775684400 | 9.33 | 0.34 | 3.78 | 9.4 | 9.6 | 9.25 | 415559 |
| 1775598000 | 8.99 | -0.27 | -2.92 | 9.17 | 9.19 | 8.91 | 381688 |
| 1775511600 | 9.26 | 0.11 | 1.20 | 9.27 | 9.68 | 9.0399999 | 556807 |
| 1775166000 | 9.15 | 0.59 | 6.89 | 8.44 | 9.26 | 8.21 | 997408 |
| 1775079600 | 8.56 | -0.41 | -4.57 | 9.34 | 9.38 | 8.42 | 1178813 |
| 1774993200 | 8.97 | 0.62 | 7.43 | 8.49 | 9 | 8.49 | 626883 |
| 1774906800 | 8.35 | -0.45 | -5.11 | 8.8699999 | 8.89 | 8.27 | 487833 |
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.
