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 | -0.05 | -0.662251655629 | 7.55 | 7.57 | 7.39 | 49212 | 7.46363235 | SP |
| 4 | -0.33 | -4.21455938697 | 7.83 | 8.5 | 7.39 | 30200 | 7.59177287 | SP |
| 12 | -0.37 | -4.70139771283 | 7.87 | 8.5 | 7.39 | 64685 | 7.89683512 | SP |
| 26 | -0.39 | -4.94296577947 | 7.89 | 8.5 | 7.39 | 57243 | 7.96404061 | SP |
| 52 | -0.32 | -4.09207161125 | 7.82 | 8.5 | 7.39 | 46018 | 8.00015413 | SP |
| 156 | -0.24 | -3.1007751938 | 7.74 | 8.93 | 6.9 | 32274 | 7.80663581 | SP |
| 260 | -2.3066 | -23.5208940917 | 9.8066 | 9.95 | 6.9 | 33292 | 8.1024392 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 7.5 | 0.04 | 0.54 | 7.5 | 7.5 | 7.3901 | 9338 |
| 1782945000 | 7.46 | 0.06 | 0.81 | 7.39 | 7.5 | 7.39 | 114620 |
| 1782858600 | 7.4 | -0.1 | -1.33 | 7.47 | 7.5 | 7.4 | 48378 |
| 1782772200 | 7.5 | 0.01 | 0.13 | 7.5 | 7.52 | 7.41 | 43947 |
| 1782513000 | 7.49 | -0.05 | -0.66 | 7.53 | 7.54 | 7.49 | 21814 |
| 1782426600 | 7.54 | 0.05 | 0.67 | 7.55 | 7.57 | 7.47 | 17302 |
| 1782340200 | 7.49 | -0.04 | -0.53 | 7.55 | 7.58 | 7.49 | 8365 |
| 1782253800 | 7.53 | -0.15 | -1.95 | 7.69 | 7.69 | 7.53 | 17438 |
| 1782167400 | 7.68 | 0 | 0.00 | 7.68 | 7.73 | 7.65 | 57756 |
| 1781821800 | 7.68 | -0.05 | -0.65 | 7.72 | 7.72 | 7.68 | 7186 |
| 1781735400 | 7.73 | -0.04 | -0.51 | 8.5 | 8.5 | 7.68 | 37502 |
| 1781649000 | 7.77 | 0.02 | 0.32 | 7.75 | 7.79 | 7.71 | 25030 |
| 1781562600 | 7.745 | 0.05 | 0.72 | 7.83 | 7.83 | 7.74 | 8528 |
| 1781303400 | 7.69 | 0.01 | 0.13 | 7.68 | 7.71 | 7.6207 | 41133 |
| 1781217000 | 7.68 | 0.09 | 1.12 | 7.59 | 7.6999 | 7.57 | 18715 |
| 1781130600 | 7.595 | -0.09 | -1.11 | 7.63 | 7.68 | 7.59 | 25541 |
| 1781044200 | 7.68 | -0.03 | -0.39 | 7.71 | 7.72 | 7.605 | 46760 |
| 1780957800 | 7.71 | 0.03 | 0.39 | 7.66 | 7.7499 | 7.66 | 11303 |
| 1780698600 | 7.68 | -0.18 | -2.30 | 7.78 | 7.78 | 7.68 | 2801 |
| 1780612200 | 7.8609 | 0.05 | 0.65 | 7.83 | 7.87 | 7.8 | 19674 |
| 1780525800 | 7.81 | -0.08 | -1.01 | 7.85 | 7.87 | 7.81 | 21907 |
| 1780439400 | 7.89 | -0.01 | -0.13 | 7.87 | 7.89 | 7.85 | 11694 |
| 1780353000 | 7.9 | -0.02 | -0.19 | 7.94 | 7.94 | 7.85 | 31344 |
| 1780093800 | 7.915 | 0.05 | 0.62 | 7.85 | 7.95 | 7.8499 | 555861 |
| 1780007400 | 7.8659 | -0.06 | -0.81 | 7.83 | 7.89 | 7.8 | 27931 |
| 1779921000 | 7.9304 | -0.05 | -0.62 | 7.91 | 7.9599 | 7.9001 | 14632 |
| 1779834600 | 7.9799 | 0.05 | 0.69 | 7.91 | 7.99 | 7.91 | 14628 |
| 1779489000 | 7.925 | -0.01 | -0.06 | 7.93 | 8 | 7.91 | 23235 |
| 1779402600 | 7.93 | 0 | 0.00 | 7.87 | 7.965 | 7.87 | 19264 |
| 1779316200 | 7.93 | -0.02 | -0.21 | 7.87 | 8.01 | 7.87 | 23418 |
| 1779229800 | 7.9469 | -0.02 | -0.29 | 7.98 | 7.98 | 7.89 | 10970 |
| 1779143400 | 7.97 | -0.03 | -0.38 | 7.99 | 7.99 | 7.94 | 14873 |
| 1778884200 | 8 | -0.09 | -1.11 | 8.0399999 | 8.05 | 7.9701 | 245366 |
| 1778797800 | 8.09 | -0.02 | -0.25 | 8.03 | 8.17 | 8.03 | 22519 |
| 1778711400 | 8.11 | 0.03 | 0.37 | 8.11 | 8.11 | 8.0501 | 32873 |
| 1778625000 | 8.08 | -0.04 | -0.43 | 8.08 | 8.1 | 8.0399999 | 65380 |
| 1778538600 | 8.115 | 0.02 | 0.19 | 8.07 | 8.15 | 8.07 | 44023 |
| 1778279400 | 8.1 | 0.06 | 0.75 | 8.08 | 8.1 | 8.03 | 30390 |
| 1778193000 | 8.0399999 | -0.01 | -0.12 | 8.01 | 8.07 | 8.01 | 46193 |
| 1778106600 | 8.05 | 0.06 | 0.75 | 8.06 | 8.06 | 7.9852 | 22134 |
| 1778020200 | 7.99 | 0.07 | 0.82 | 8.01 | 8.01 | 7.92 | 73981 |
| 1777933800 | 7.925 | -0.02 | -0.26 | 7.92 | 7.96 | 7.8801 | 72935 |
| 1777674600 | 7.9457 | 0.07 | 0.90 | 7.96 | 7.97 | 7.9201 | 23196 |
| 1777588200 | 7.875 | 0.08 | 0.96 | 7.84 | 7.92 | 7.84 | 105298 |
| 1777501800 | 7.8 | -0.1 | -1.27 | 7.82 | 7.895 | 7.79 | 219165 |
| 1777415400 | 7.9 | -0.14 | -1.68 | 7.9 | 8.01 | 7.9 | 36892 |
| 1777329000 | 8.035 | 0 | 0.00 | 8.0399999 | 8.1199999 | 7.98 | 270319 |
| 1777069800 | 8.035 | 0.04 | 0.44 | 8 | 8.0699 | 8 | 49380 |
| 1776983400 | 8 | -0.03 | -0.37 | 7.94 | 8.05 | 7.94 | 17804 |
| 1776897000 | 8.03 | 0.13 | 1.65 | 7.97 | 8.075 | 7.97 | 16366 |
| 1776810600 | 7.9 | -0.09 | -1.06 | 7.99 | 8.08 | 7.9 | 12178 |
| 1776724200 | 7.985 | 0.01 | 0.16 | 7.92 | 8.1 | 7.58 | 529485 |
| 1776465000 | 7.9726 | 0.01 | 0.16 | 8.05 | 8.05 | 7.95 | 27516 |
| 1776378600 | 7.96 | 0.01 | 0.13 | 7.93 | 7.96 | 7.92 | 70001 |
| 1776292200 | 7.95 | 0.01 | 0.13 | 7.94 | 7.97 | 7.92 | 70069 |
| 1776205800 | 7.94 | 0.07 | 0.89 | 7.88 | 7.97 | 7.88 | 55134 |
| 1776119400 | 7.87 | -0.01 | -0.13 | 7.9 | 7.91 | 7.84 | 76034 |
| 1775860200 | 7.8801 | 0.01 | 0.12 | 7.85 | 7.91 | 7.85 | 29449 |
| 1775773800 | 7.8704 | 0.05 | 0.64 | 7.87 | 7.9 | 7.81 | 144103 |
| 1775687400 | 7.82 | 0.05 | 0.64 | 7.87 | 7.93 | 7.8 | 20336 |
| 1775601000 | 7.77 | 0.04 | 0.52 | 7.72 | 7.78 | 7.7 | 18905 |
| 1775514600 | 7.73 | -0.03 | -0.39 | 7.8 | 7.8 | 7.72 | 21474 |
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.
