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 | 0.0099 | 0.13217623498 | 7.49 | 7.635 | 7.46 | 1419311 | 7.52992833 | CS |
| 4 | -0.1501 | -1.96209150327 | 7.65 | 7.65 | 7.33 | 1644761 | 7.47365966 | CS |
| 12 | -0.0701 | -0.926023778071 | 7.57 | 7.84 | 7.33 | 1623863 | 7.5632462 | CS |
| 26 | -0.9601 | -11.3486997636 | 8.46 | 8.53 | 6.92 | 2033667 | 7.70312096 | CS |
| 52 | -0.6801 | -8.3141809291 | 8.18 | 8.53 | 6.92 | 1832714 | 7.94426001 | CS |
| 156 | -0.8501 | -10.1808383234 | 8.35 | 9.3 | 6.156 | 1754736 | 7.82597449 | CS |
| 260 | -4.4101 | -37.0285474391 | 11.91 | 14.75 | 6.156 | 1681581 | 8.8273467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 7.5 | -0.07 | -0.92 | 7.56 | 7.575 | 7.47 | 2002496 |
| 1783377000 | 7.57 | 0.08 | 1.07 | 7.51 | 7.59 | 7.5 | 1240047 |
| 1783031400 | 7.49 | 0.01 | 0.13 | 7.49 | 7.54 | 7.47 | 1192958 |
| 1782945000 | 7.48 | -0.08 | -1.06 | 7.55 | 7.6099 | 7.47 | 1245220 |
| 1782858600 | 7.56 | 0.11 | 1.48 | 7.49 | 7.635 | 7.46 | 1999019 |
| 1782772200 | 7.45 | 0.02 | 0.27 | 7.45 | 7.49 | 7.42 | 1151877 |
| 1782513000 | 7.43 | -0.04 | -0.54 | 7.4 | 7.48 | 7.39 | 1019132 |
| 1782426600 | 7.47 | 0.09 | 1.22 | 7.4 | 7.47 | 7.4 | 1258324 |
| 1782340200 | 7.38 | 0.03 | 0.41 | 7.35 | 7.4099 | 7.33 | 1006050 |
| 1782253800 | 7.35 | -0.1 | -1.34 | 7.41 | 7.45 | 7.335 | 1531532 |
| 1782167400 | 7.45 | -0.03 | -0.40 | 7.47 | 7.51 | 7.45 | 1328402 |
| 1781821800 | 7.48 | 0.06 | 0.81 | 7.47 | 7.49 | 7.4578 | 1205064 |
| 1781735400 | 7.42 | 0 | 0.00 | 7.42 | 7.47 | 7.41 | 1266916 |
| 1781649000 | 7.42 | -0.07 | -0.93 | 7.49 | 7.51 | 7.39 | 1553690 |
| 1781562600 | 7.49 | -0.02 | -0.27 | 7.46 | 7.52 | 7.445 | 1983852 |
| 1781303400 | 7.51 | -0.01 | -0.13 | 7.54 | 7.56 | 7.48 | 4585318 |
| 1781217000 | 7.52 | 0.11 | 1.48 | 7.42 | 7.53 | 7.41 | 1643567 |
| 1781130600 | 7.41 | -0.14 | -1.85 | 7.49 | 7.53 | 7.39 | 2821778 |
| 1781044200 | 7.55 | -0.04 | -0.53 | 7.65 | 7.65 | 7.485 | 1572955 |
| 1780957800 | 7.59 | 0.05 | 0.66 | 7.56 | 7.615 | 7.53 | 1726837 |
| 1780698600 | 7.54 | -0.09 | -1.18 | 7.58 | 7.66 | 7.5 | 1718507 |
| 1780612200 | 7.63 | 0.03 | 0.39 | 7.54 | 7.66 | 7.54 | 822253 |
| 1780525800 | 7.6 | -0.01 | -0.13 | 7.61 | 7.63 | 7.55 | 1104674 |
| 1780439400 | 7.61 | -0.01 | -0.13 | 7.6 | 7.65 | 7.5701 | 1103732 |
| 1780353000 | 7.62 | -0.04 | -0.52 | 7.65 | 7.68 | 7.6 | 1283283 |
| 1780093800 | 7.66 | 0.04 | 0.52 | 7.63 | 7.77 | 7.63 | 2327374 |
| 1780007400 | 7.62 | -0.01 | -0.13 | 7.6 | 7.64 | 7.58 | 986878 |
| 1779921000 | 7.63 | 0.05 | 0.66 | 7.59 | 7.66 | 7.58 | 1115724 |
| 1779834600 | 7.58 | 0.03 | 0.40 | 7.55 | 7.62 | 7.5409 | 1113776 |
| 1779489000 | 7.55 | 0.02 | 0.27 | 7.55 | 7.57 | 7.53 | 888943 |
| 1779402600 | 7.53 | -0.05 | -0.66 | 7.56 | 7.56 | 7.52 | 838753 |
| 1779316200 | 7.58 | 0.13 | 1.74 | 7.48 | 7.58 | 7.48 | 1001711 |
| 1779229800 | 7.45 | 0.03 | 0.40 | 7.37 | 7.49 | 7.36 | 1466947 |
| 1779143400 | 7.42 | -0.15 | -1.98 | 7.56 | 7.57 | 7.4 | 2402296 |
| 1778884200 | 7.57 | -0.25 | -3.20 | 7.61 | 7.67 | 7.565 | 1626209 |
| 1778797800 | 7.82 | 0.02 | 0.26 | 7.8 | 7.84 | 7.77 | 4921379 |
| 1778711400 | 7.8 | 0.06 | 0.78 | 7.75 | 7.837 | 7.745 | 1401479 |
| 1778625000 | 7.74 | 0.02 | 0.26 | 7.71 | 7.74 | 7.69 | 2070753 |
| 1778538600 | 7.72 | 0.03 | 0.39 | 7.7 | 7.75 | 7.7 | 1396724 |
| 1778279400 | 7.69 | 0.02 | 0.26 | 7.67 | 7.72 | 7.6614 | 1146315 |
| 1778193000 | 7.67 | -0.01 | -0.13 | 7.71 | 7.73 | 7.61 | 1727375 |
| 1778106600 | 7.68 | 0.05 | 0.66 | 7.66 | 7.75 | 7.66 | 1984169 |
| 1778020200 | 7.63 | 0.06 | 0.79 | 7.6 | 7.65 | 7.58 | 1016415 |
| 1777933800 | 7.57 | -0.02 | -0.26 | 7.58 | 7.61 | 7.55 | 1421081 |
| 1777674600 | 7.59 | -0.01 | -0.13 | 7.63 | 7.73 | 7.56 | 1504818 |
| 1777588200 | 7.6 | 0.15 | 2.01 | 7.51 | 7.645 | 7.5 | 2496482 |
| 1777501800 | 7.45 | 0.03 | 0.40 | 7.44 | 7.46 | 7.423 | 850904 |
| 1777415400 | 7.42 | -0.08 | -1.07 | 7.42 | 7.48 | 7.42 | 1178879 |
| 1777329000 | 7.5 | 0.05 | 0.67 | 7.44 | 7.52 | 7.43 | 1184668 |
| 1777069800 | 7.45 | 0.03 | 0.40 | 7.42 | 7.45 | 7.4 | 937005 |
| 1776983400 | 7.42 | -0.05 | -0.67 | 7.43 | 7.47 | 7.4 | 1248302 |
| 1776897000 | 7.47 | 0.06 | 0.81 | 7.44 | 7.5 | 7.405 | 1102815 |
| 1776810600 | 7.41 | -0.1 | -1.33 | 7.49 | 7.5299 | 7.4 | 1672564 |
| 1776724200 | 7.51 | -0.02 | -0.27 | 7.5 | 7.54 | 7.46 | 1582932 |
| 1776465000 | 7.53 | 0.07 | 0.94 | 7.52 | 7.62 | 7.52 | 1767584 |
| 1776378600 | 7.46 | -0.1 | -1.32 | 7.53 | 7.565 | 7.44 | 1674854 |
| 1776292200 | 7.56 | -0.17 | -2.20 | 7.54 | 7.6152 | 7.51 | 1573707 |
| 1776205800 | 7.73 | 0.19 | 2.52 | 7.57 | 7.75 | 7.565 | 5565403 |
| 1776119400 | 7.54 | 0.11 | 1.48 | 7.4 | 7.55 | 7.37 | 2934435 |
| 1775860200 | 7.43 | 0.01 | 0.13 | 7.45 | 7.47 | 7.42 | 1027438 |
| 1775773800 | 7.42 | 0.04 | 0.54 | 7.37 | 7.48 | 7.34 | 1175997 |
| 1775687400 | 7.38 | 0.2 | 2.79 | 7.4 | 7.42 | 7.31 | 1468086 |
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.
