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 | -1.05 | -13.6363636364 | 7.7 | 7.89 | 6.65 | 59686 | 6.85563512 | CS |
| 4 | 0.49 | 7.95454545455 | 6.16 | 8.21 | 5.05 | 46469 | 6.9240307 | CS |
| 12 | 0.1 | 1.52671755725 | 6.55 | 13.07 | 4.74 | 83869 | 7.45385297 | CS |
| 26 | 1.33 | 25 | 5.32 | 13.07 | 4.54 | 46792 | 7.16738048 | CS |
| 52 | 1.83 | 37.9668049793 | 4.82 | 13.88 | 3.2551 | 56928 | 6.92079525 | CS |
| 156 | 0.65 | 10.8333333333 | 6 | 13.88 | 2.53 | 102785 | 6.04664215 | CS |
| 260 | 0.65 | 10.8333333333 | 6 | 13.88 | 2.53 | 102785 | 6.04664215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 6.65 | -0.11 | -1.63 | 7 | 7.06 | 6.65 | 36931 |
| 1782945000 | 6.76 | -0.24 | -3.43 | 7.3 | 7.3 | 6.76 | 100228 |
| 1782858600 | 7 | -0.05 | -0.64 | 6.95 | 7.23 | 6.7 | 45707 |
| 1782772200 | 7.045 | -0.78 | -9.91 | 7.7 | 7.89 | 6.99 | 55877 |
| 1782513000 | 7.82 | 0.42 | 5.68 | 7.28 | 7.82 | 7.13 | 14046 |
| 1782426600 | 7.4 | -0.2 | -2.63 | 7.18 | 7.59 | 6.7 | 73794 |
| 1782340200 | 7.6 | 0.8 | 11.76 | 7.1 | 7.6 | 7.05 | 38643 |
| 1782253800 | 6.8 | -0.59 | -7.98 | 7.63 | 7.74 | 6.8 | 42827 |
| 1782167400 | 7.39 | -0.08 | -1.07 | 7.46 | 7.7 | 7.215 | 37068 |
| 1781821800 | 7.47 | 0.25 | 3.46 | 7.2 | 8.21 | 6.9 | 37037 |
| 1781735400 | 7.22 | 0.6 | 8.98 | 6.74 | 7.55 | 6.74 | 32067 |
| 1781649000 | 6.625 | -0.1 | -1.41 | 6.81 | 7.22 | 6.13 | 42826 |
| 1781562600 | 6.72 | 0.21 | 3.23 | 6.6 | 7 | 6.13 | 17733 |
| 1781303400 | 6.51 | -0.41 | -5.92 | 6.5 | 7.5 | 6.5 | 48584 |
| 1781217000 | 6.92 | 0.12 | 1.76 | 6.72 | 7.565 | 6.15 | 45571 |
| 1781130600 | 6.8 | 0.22 | 3.34 | 6.97 | 7.15 | 6.66 | 11774 |
| 1781044200 | 6.58 | 0.06 | 0.92 | 6.29 | 6.66 | 5.7 | 32210 |
| 1780957800 | 6.5199999 | 0.92 | 16.43 | 6.16 | 7.09 | 5.05 | 123527 |
| 1780698600 | 5.6 | -5.25 | -48.39 | 10.2 | 10.9 | 4.74 | 759878 |
| 1780612200 | 10.85 | 1.35 | 14.21 | 8.86 | 13.07 | 5 | 535199 |
| 1780525800 | 9.5 | -1.01 | -9.61 | 10 | 10.71 | 8.78 | 79614 |
| 1780439400 | 10.51 | 0.06 | 0.57 | 10.33 | 11 | 8 | 143305 |
| 1780353000 | 10.45 | 2.86 | 37.59 | 7.59 | 10.8799 | 7.59 | 87105 |
| 1780093800 | 7.595 | -1.28 | -14.38 | 9.18 | 9.18 | 7.595 | 14338 |
| 1780007400 | 8.8701 | -0.76 | -7.89 | 9.76 | 9.76 | 8.8701 | 15217 |
| 1779921000 | 9.63 | -0.54 | -5.31 | 9.95 | 10.52 | 8.8 | 16548 |
| 1779834600 | 10.17 | -0.31 | -2.96 | 11 | 11.97 | 9.45 | 18998 |
| 1779489000 | 10.48 | 1.1 | 11.73 | 9.66 | 10.86 | 9.38 | 10214 |
| 1779402600 | 9.38 | 0.38 | 4.22 | 9.08 | 9.92 | 9 | 8223 |
| 1779316200 | 9 | -0.26 | -2.81 | 9.24 | 9.96 | 8.61 | 31084 |
| 1779229800 | 9.26 | 1.45 | 18.57 | 7.82 | 9.99 | 7.64 | 29494 |
| 1779143400 | 7.81 | 0.32 | 4.27 | 6.95 | 7.84 | 6.95 | 21692 |
| 1778884200 | 7.49 | 0.43 | 6.09 | 7.18 | 7.5 | 6.79 | 22389 |
| 1778797800 | 7.06 | 0.58 | 8.95 | 6.5 | 7.49 | 6.3099999 | 22688 |
| 1778711400 | 6.48 | -0.22 | -3.28 | 6.8 | 6.8 | 6.48 | 14477 |
| 1778625000 | 6.7 | -0.1 | -1.47 | 6.81 | 7.09 | 6.6 | 20556 |
| 1778538600 | 6.8 | -0.69 | -9.21 | 7.36 | 7.36 | 6.66 | 42007 |
| 1778279400 | 7.49 | 0.52 | 7.46 | 6.85 | 7.49 | 6.695 | 39932 |
| 1778193000 | 6.97 | 0.42 | 6.41 | 6.5599999 | 7.2 | 6.5500999 | 20676 |
| 1778106600 | 6.55 | -0.22 | -3.25 | 6.85 | 7.1 | 6.55 | 41149 |
| 1778020200 | 6.77 | -0.51 | -7.01 | 7.19 | 7.35 | 6.76 | 36442 |
| 1777933800 | 7.28 | 0.27 | 3.85 | 7.19 | 7.35 | 7 | 30410 |
| 1777674600 | 7.01 | -0.15 | -2.09 | 7.1 | 7.27 | 6.98 | 251393 |
| 1777588200 | 7.16 | -0.24 | -3.24 | 7.32 | 7.32 | 7.02 | 131398 |
| 1777501800 | 7.4 | 0.31 | 4.37 | 6.81 | 7.49 | 6.13 | 154210 |
| 1777415400 | 7.09 | -0.1 | -1.39 | 7.1 | 7.1 | 6.71 | 48331 |
| 1777329000 | 7.19 | 0.88 | 13.95 | 6.44 | 7.2 | 6.4 | 365158 |
| 1777069800 | 6.3099999 | 0.06 | 0.96 | 6.29 | 6.5 | 6.2699999 | 44360 |
| 1776983400 | 6.25 | -0.4 | -6.02 | 6.5 | 6.74 | 6.25 | 157609 |
| 1776897000 | 6.65 | -0.55 | -7.64 | 7.1 | 7.1 | 6.65 | 246316 |
| 1776810600 | 7.2 | 0.23 | 3.30 | 6.97 | 7.25 | 6.9 | 76264 |
| 1776724200 | 6.97 | 0.24 | 3.57 | 7.1 | 7.21 | 6.97 | 58781 |
| 1776465000 | 6.73 | -0.27 | -3.86 | 6.55 | 7.22 | 6.55 | 96288 |
| 1776378600 | 7 | 0.08 | 1.16 | 6.81 | 7.065 | 6.4 | 119544 |
| 1776292200 | 6.92 | 0.02 | 0.29 | 6.65 | 7.24 | 6.5199999 | 87341 |
| 1776205800 | 6.9 | -0.2 | -2.75 | 7.06 | 7.125 | 6.62 | 40118 |
| 1776119400 | 7.095 | 0.42 | 6.21 | 6.55 | 7.5 | 6.03 | 5332 |
| 1775860200 | 6.68 | 0.22 | 3.41 | 6.5599999 | 6.8 | 6.5599999 | 7245 |
| 1775773800 | 6.46 | 0 | 0.00 | 6.54 | 7.46 | 6.45 | 11661 |
| 1775687400 | 6.46 | 0.06 | 0.94 | 6.4 | 6.61 | 6.35 | 2652 |
| 1775601000 | 6.4 | 0.23 | 3.64 | 6.6 | 6.94 | 6.18 | 4164 |
| 1775514600 | 6.175 | 0.12 | 1.90 | 6.09 | 6.5999 | 5.94 | 12422 |
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.
