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 | 0.860215053763 | 9.3 | 9.55 | 8.94 | 149961 | 9.27886734 | CS |
| 4 | -0.08 | -0.845665961945 | 9.46 | 10.11 | 8.94 | 170073 | 9.50682857 | CS |
| 12 | 0.66 | 7.56880733945 | 8.72 | 10.1399 | 8.66 | 182603 | 9.38380564 | CS |
| 26 | 2 | 27.1002710027 | 7.38 | 10.1399 | 6.88 | 190813 | 8.51672946 | CS |
| 52 | 3.49 | 59.2529711375 | 5.89 | 10.1399 | 5.83 | 163693 | 7.67727614 | CS |
| 156 | 4.28 | 83.9215686275 | 5.1 | 10.1399 | 4.4 | 128994 | 6.23312487 | CS |
| 260 | 0.44 | 4.92170022371 | 8.94 | 10.1399 | 4.26 | 98910 | 6.22192811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 9.38 | 0.1 | 1.08 | 9.2899999 | 9.39 | 9.26 | 94100 |
| 1783636200 | 9.28 | 0.07 | 0.76 | 9.2899999 | 9.4 | 9.19 | 228381 |
| 1783549800 | 9.21 | 0.13 | 1.43 | 9.06 | 9.22 | 8.94 | 77646 |
| 1783463400 | 9.08 | -0.4 | -4.22 | 9.34 | 9.3699999 | 9.03 | 135018 |
| 1783377000 | 9.48 | 0.29 | 3.16 | 9.3 | 9.55 | 9.3 | 158797 |
| 1783031400 | 9.19 | -0.07 | -0.76 | 9.2899999 | 9.52 | 8.9801 | 129280 |
| 1782945000 | 9.26 | -0.34 | -3.54 | 9.52 | 9.55 | 9.11 | 195786 |
| 1782858600 | 9.6 | 0.1 | 1.05 | 9.6 | 9.64 | 9.46 | 239995 |
| 1782772200 | 9.5 | 0.26 | 2.81 | 9.25 | 9.535 | 9.125 | 339071 |
| 1782513000 | 9.24 | -0.13 | -1.39 | 9.24 | 9.34 | 9.09 | 137566 |
| 1782426600 | 9.3699999 | 0.07 | 0.75 | 9.56 | 9.69 | 9.26 | 174504 |
| 1782340200 | 9.3 | -0.18 | -1.90 | 9.46 | 9.46 | 9.17 | 195451 |
| 1782253800 | 9.48 | -0.55 | -5.48 | 9.51 | 9.51 | 9.1649999 | 251874 |
| 1782167400 | 10.03 | 0.07 | 0.70 | 10.07 | 10.11 | 9.97 | 177902 |
| 1781821800 | 9.96 | 0.22 | 2.26 | 10 | 10.08 | 9.8615 | 187261 |
| 1781735400 | 9.74 | -0.13 | -1.32 | 9.92 | 9.9899 | 9.72 | 130082 |
| 1781649000 | 9.8699999 | -0.15 | -1.50 | 10.03 | 10.0928 | 9.795 | 97169 |
| 1781562600 | 10.02 | 0.36 | 3.73 | 9.96 | 10.04 | 9.82 | 107528 |
| 1781303400 | 9.66 | 0.2 | 2.11 | 9.46 | 9.67 | 9.46 | 98003 |
| 1781217000 | 9.46 | 0.52 | 5.82 | 9.03 | 9.46 | 9.03 | 108529 |
| 1781130600 | 8.94 | -0.16 | -1.76 | 9.1199999 | 9.22 | 8.88 | 141756 |
| 1781044200 | 9.1 | 0.05 | 0.55 | 9.19 | 9.45 | 8.73 | 324966 |
| 1780957800 | 9.05 | 0.13 | 1.46 | 9.1 | 9.1598 | 8.94 | 187324 |
| 1780698600 | 8.92 | -0.65 | -6.79 | 9.36 | 9.36 | 8.84 | 296748 |
| 1780612200 | 9.57 | -0.26 | -2.64 | 9.75 | 9.75 | 9.46 | 279696 |
| 1780525800 | 9.83 | -0.24 | -2.38 | 9.98 | 10 | 9.78 | 343870 |
| 1780439400 | 10.07 | 0.02 | 0.20 | 10.08 | 10.1399 | 10.02 | 143870 |
| 1780353000 | 10.05 | 0.2 | 2.03 | 9.9 | 10.0999 | 9.8641 | 181555 |
| 1780093800 | 9.85 | -0.03 | -0.30 | 9.92 | 9.97 | 9.85 | 108472 |
| 1780007400 | 9.88 | 0.03 | 0.30 | 9.85 | 9.93 | 9.6 | 175121 |
| 1779921000 | 9.85 | 0.15 | 1.55 | 9.74 | 9.89 | 9.715 | 190457 |
| 1779834600 | 9.7 | 0.34 | 3.63 | 9.6 | 9.74 | 9.5 | 127023 |
| 1779489000 | 9.36 | -0.01 | -0.11 | 9.4 | 9.46 | 9.31 | 72301 |
| 1779402600 | 9.3699999 | 0.11 | 1.19 | 9.19 | 9.3699999 | 9.19 | 107220 |
| 1779316200 | 9.26 | 0.24 | 2.66 | 9.06 | 9.26 | 8.73 | 73464 |
| 1779229800 | 9.02 | -0.05 | -0.55 | 9.03 | 9.08 | 8.88 | 102029 |
| 1779143400 | 9.07 | -0.09 | -0.98 | 9.19 | 9.33 | 8.92 | 136366 |
| 1778884200 | 9.16 | -0.39 | -4.08 | 9.24 | 9.4 | 8.78 | 129135 |
| 1778797800 | 9.55 | 0.04 | 0.42 | 9.6199999 | 9.69 | 9.5399999 | 72179 |
| 1778711400 | 9.51 | -0.06 | -0.63 | 9.64 | 9.8 | 9.51 | 301851 |
| 1778625000 | 9.57 | -0.33 | -3.33 | 9.7899999 | 9.8428 | 9.46 | 127967 |
| 1778538600 | 9.9 | 0.07 | 0.71 | 9.83 | 9.99 | 9.75 | 99652 |
| 1778279400 | 9.83 | 0.08 | 0.82 | 9.84 | 9.86 | 9.8 | 130335 |
| 1778193000 | 9.75 | -0.03 | -0.31 | 9.82 | 9.9761 | 9.571 | 174963 |
| 1778106600 | 9.78 | 0.3 | 3.16 | 9.64 | 9.7899999 | 9.58 | 161358 |
| 1778020200 | 9.48 | 0.21 | 2.27 | 9.45 | 9.49 | 9.3602 | 392220 |
| 1777933800 | 9.27 | 0.07 | 0.76 | 9.24 | 9.32 | 9.17 | 155130 |
| 1777674600 | 9.2 | 0.03 | 0.33 | 9.14 | 9.21 | 9.0961 | 122985 |
| 1777588200 | 9.17 | 0.16 | 1.78 | 9.08 | 9.2 | 8.98 | 176098 |
| 1777501800 | 9.01 | 0.03 | 0.33 | 9 | 9.05 | 8.922 | 88183 |
| 1777415400 | 8.98 | -0.08 | -0.88 | 8.93 | 9.06 | 8.8699999 | 123210 |
| 1777329000 | 9.06 | 0.03 | 0.33 | 9.1 | 9.1397 | 9.0001 | 232644 |
| 1777069800 | 9.03 | 0.23 | 2.61 | 8.92 | 9.145 | 8.92 | 131961 |
| 1776983400 | 8.8 | -0.17 | -1.90 | 8.95 | 9 | 8.69 | 122887 |
| 1776897000 | 8.97 | 0.13 | 1.47 | 8.99 | 8.99 | 8.85 | 146592 |
| 1776810600 | 8.84 | -0.14 | -1.56 | 9.01 | 9.02 | 8.83 | 214601 |
| 1776724200 | 8.98 | -0.06 | -0.66 | 9.0399999 | 9.0399999 | 8.7858 | 413454 |
| 1776465000 | 9.0399999 | 0.49 | 5.73 | 8.72 | 9.0399999 | 8.66 | 728909 |
| 1776378600 | 8.55 | 0.05 | 0.59 | 8.55 | 8.575 | 8.48 | 60684 |
| 1776292200 | 8.5 | 0.02 | 0.24 | 8.45 | 8.5584 | 8.41 | 101810 |
| 1776205800 | 8.48 | 0.22 | 2.66 | 8.31 | 8.48 | 8.288 | 131721 |
| 1776119400 | 8.26 | 0.13 | 1.60 | 8.09 | 8.26 | 8.02 | 109909 |
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.
