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 | 0.93 | 10.2990033223 | 9.03 | 10.0928 | 9.03 | 108262 | 9.7483343 | CS |
| 4 | 0.77 | 8.37867247008 | 9.19 | 10.1399 | 8.73 | 169563 | 9.5484462 | CS |
| 12 | 2.69 | 37.0013755158 | 7.27 | 10.1399 | 6.88 | 178051 | 8.92437127 | CS |
| 26 | 3.16 | 46.4705882353 | 6.8 | 10.1399 | 6.75 | 192605 | 8.23519263 | CS |
| 52 | 4.27 | 75.0439367311 | 5.69 | 10.1399 | 5.505 | 161026 | 7.47288147 | CS |
| 156 | 4.52 | 83.0882352941 | 5.44 | 10.1399 | 4.4 | 126430 | 6.14038785 | CS |
| 260 | 0.95 | 10.5438401776 | 9.01 | 10.1399 | 4.26 | 97501 | 6.17433605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 8.13 | 0.07 | 0.87 | 8.13 | 8.19 | 8.08 | 106031 |
| 1775773800 | 8.06 | 0.06 | 0.75 | 7.95 | 8.1 | 7.925 | 142274 |
| 1775687400 | 8 | 0.5 | 6.67 | 9.28 | 9.28 | 7.911 | 308991 |
| 1775601000 | 7.5 | 0.07 | 0.94 | 7.45 | 7.5 | 7.38 | 105960 |
| 1775514600 | 7.43 | 0.05 | 0.68 | 7.41 | 7.43 | 7.355 | 222235 |
| 1775169000 | 7.38 | -0.12 | -1.60 | 7.4 | 7.5 | 7.2 | 99518 |
| 1775082600 | 7.5 | 0.21 | 2.88 | 7.38 | 7.55 | 7.3448 | 176640 |
| 1774996200 | 7.29 | 0.37 | 5.35 | 7 | 7.29 | 7 | 168195 |
| 1774909800 | 6.92 | -0.08 | -1.14 | 7.05 | 7.13 | 6.88 | 183687 |
| 1774650600 | 7 | -0.12 | -1.69 | 7.07 | 7.155 | 6.99 | 241883 |
| 1774564200 | 7.12 | -0.25 | -3.39 | 7.27 | 7.38 | 7.07 | 385064 |
| 1774477800 | 7.37 | 0.08 | 1.10 | 7.39 | 7.5 | 7.35 | 180793 |
| 1774391400 | 7.29 | -0.35 | -4.58 | 7.3 | 7.42 | 7.2204 | 197266 |
| 1774305000 | 7.64 | 0.18 | 2.41 | 7.6 | 7.7199 | 7.56 | 142052 |
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.
