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 | -0.0045 | -0.0516055045872 | 8.72 | 8.77 | 8.69 | 43520 | 8.74598538 | SP |
| 4 | 0.0155 | 0.17816091954 | 8.7 | 8.79 | 8.68 | 30816 | 8.73501552 | SP |
| 12 | 0.0655 | 0.757225433526 | 8.65 | 8.79 | 8.55 | 48064 | 8.68070128 | SP |
| 26 | 0.0405 | 0.466858789625 | 8.675 | 8.81 | 8.49 | 48115 | 8.66330089 | SP |
| 52 | 0.0265 | 0.304983312234 | 8.689 | 8.81 | 8.49 | 43352 | 8.65877948 | SP |
| 156 | 0.0265 | 0.304983312234 | 8.689 | 8.81 | 8.49 | 43352 | 8.65877948 | SP |
| 260 | 0.0265 | 0.304983312234 | 8.689 | 8.81 | 8.49 | 43352 | 8.65877948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 8.7 | -0.04 | -0.40 | 8.72 | 8.72 | 8.7 | 9243 |
| 1783463400 | 8.735 | -0.02 | -0.23 | 8.76 | 8.76 | 8.73 | 20007 |
| 1783377000 | 8.755 | 0.01 | 0.17 | 8.77 | 8.77 | 8.74 | 100184 |
| 1783031400 | 8.7402 | -0 | -0.05 | 8.72 | 8.76 | 8.72 | 44646 |
| 1782945000 | 8.7449999 | -0.02 | -0.17 | 8.74 | 8.7482 | 8.72 | 35904 |
| 1782858600 | 8.76 | -0.01 | -0.11 | 8.77 | 8.78 | 8.755 | 7934 |
| 1782772200 | 8.77 | 0.02 | 0.21 | 8.7899999 | 8.7899999 | 8.75 | 17743 |
| 1782513000 | 8.7517 | 0 | 0.02 | 8.77 | 8.77 | 8.74 | 48505 |
| 1782426600 | 8.7503 | 0.01 | 0.12 | 8.72 | 8.7503 | 8.72 | 26450 |
| 1782340200 | 8.74 | 0.01 | 0.11 | 8.75 | 8.75 | 8.72 | 19019 |
| 1782253800 | 8.73 | 0.01 | 0.06 | 8.72 | 8.73 | 8.7101 | 20288 |
| 1782167400 | 8.725 | 0 | 0.06 | 8.74 | 8.74 | 8.715 | 58404 |
| 1781821800 | 8.72 | 0.03 | 0.29 | 8.75 | 8.75 | 8.71 | 33353 |
| 1781735400 | 8.695 | -0.02 | -0.23 | 8.7 | 8.7216 | 8.695 | 11341 |
| 1781649000 | 8.715 | 0 | 0.05 | 8.73 | 8.73 | 8.7 | 20355 |
| 1781562600 | 8.7103 | 0.02 | 0.18 | 8.73 | 8.73 | 8.69 | 38758 |
| 1781303400 | 8.695 | -0.02 | -0.17 | 8.7 | 8.7 | 8.68 | 21618 |
| 1781217000 | 8.71 | 0.02 | 0.23 | 8.7 | 8.715 | 8.68 | 20935 |
| 1781130600 | 8.69 | -0.01 | -0.11 | 8.71 | 8.71 | 8.67 | 53859 |
| 1781044200 | 8.7 | 0 | 0.06 | 8.71 | 8.71 | 8.67 | 22400 |
| 1780957800 | 8.695 | 0.01 | 0.06 | 8.7 | 8.7082 | 8.6816 | 12428 |
| 1780698600 | 8.69 | -0.02 | -0.23 | 8.7 | 8.7 | 8.675 | 7970 |
| 1780612200 | 8.71 | 0.02 | 0.23 | 8.71 | 8.72 | 8.7 | 58424 |
| 1780525800 | 8.69 | -0.01 | -0.13 | 8.7 | 8.7 | 8.675 | 7322 |
| 1780439400 | 8.701 | 0.02 | 0.24 | 8.67 | 8.71 | 8.67 | 4597 |
| 1780353000 | 8.68 | -0.02 | -0.23 | 8.67 | 8.69 | 8.6588999 | 60094 |
| 1780093800 | 8.7002 | 0.02 | 0.23 | 8.71 | 8.71 | 8.68 | 27213 |
| 1780007400 | 8.68 | 0.01 | 0.17 | 8.65 | 8.69 | 8.6499 | 24712 |
| 1779921000 | 8.6655 | 0.03 | 0.30 | 8.64 | 8.67 | 8.6199999 | 19586 |
| 1779834600 | 8.64 | 0.05 | 0.64 | 8.69 | 8.69 | 8.6199999 | 90441 |
| 1779489000 | 8.585 | -0.02 | -0.18 | 8.58 | 8.61 | 8.58 | 21209 |
| 1779402600 | 8.6004 | 0.01 | 0.12 | 8.59 | 8.6004 | 8.57 | 8607 |
| 1779316200 | 8.59 | 0.02 | 0.17 | 8.59 | 8.6097 | 8.57 | 38828 |
| 1779229800 | 8.575 | -0.03 | -0.35 | 8.57 | 8.58 | 8.55 | 37788 |
| 1779143400 | 8.605 | 0.02 | 0.18 | 8.59 | 8.61 | 8.59 | 36554 |
| 1778884200 | 8.5894999 | -0.07 | -0.76 | 8.63 | 8.63 | 8.575 | 26808 |
| 1778797800 | 8.655 | 0.01 | 0.12 | 8.64 | 8.6799 | 8.64 | 78751 |
| 1778711400 | 8.645 | -0.01 | -0.12 | 8.67 | 8.67 | 8.63 | 210709 |
| 1778625000 | 8.655 | -0.03 | -0.29 | 8.67 | 8.67 | 8.65 | 32252 |
| 1778538600 | 8.68 | 0 | 0.06 | 8.7 | 8.7 | 8.67 | 41758 |
| 1778279400 | 8.675 | 0.01 | 0.06 | 8.67 | 8.7 | 8.67 | 35904 |
| 1778193000 | 8.67 | 0 | 0.00 | 8.7 | 8.7 | 8.65 | 69630 |
| 1778106600 | 8.67 | 0.01 | 0.12 | 8.7 | 8.7 | 8.66 | 88853 |
| 1778020200 | 8.66 | 0.01 | 0.12 | 8.63 | 8.67 | 8.63 | 36567 |
| 1777933800 | 8.65 | 0 | 0.05 | 8.67 | 8.67 | 8.63 | 103272 |
| 1777674600 | 8.6453 | -0.03 | -0.40 | 8.69 | 8.69 | 8.645 | 152705 |
| 1777588200 | 8.68 | 0 | 0.06 | 8.72 | 8.72 | 8.66 | 137029 |
| 1777501800 | 8.675 | -0.01 | -0.12 | 8.68 | 8.71 | 8.65 | 106389 |
| 1777415400 | 8.685 | -0.02 | -0.17 | 8.7 | 8.7199 | 8.68 | 61854 |
| 1777329000 | 8.7 | -0 | -0.00 | 8.74 | 8.74 | 8.69 | 178738 |
| 1777069800 | 8.7001 | -0 | -0.06 | 8.69 | 8.72 | 8.69 | 11024 |
| 1776983400 | 8.705 | -0 | -0.02 | 8.75 | 8.75 | 8.69 | 59184 |
| 1776897000 | 8.707 | 0 | 0.03 | 8.68 | 8.7299 | 8.68 | 64175 |
| 1776810600 | 8.704 | 0.01 | 0.10 | 8.71 | 8.74 | 8.6808 | 25936 |
| 1776724200 | 8.695 | 0 | 0.00 | 8.66 | 8.7256 | 8.66 | 36087 |
| 1776465000 | 8.695 | 0.03 | 0.35 | 8.69 | 8.7091 | 8.68 | 47790 |
| 1776378600 | 8.6649999 | 0 | 0.06 | 8.65 | 8.69 | 8.65 | 47500 |
| 1776292200 | 8.66 | -0.01 | -0.12 | 8.65 | 8.68 | 8.65 | 67586 |
| 1776205800 | 8.67 | 0.01 | 0.06 | 8.64 | 8.68 | 8.64 | 59488 |
| 1776119400 | 8.6649999 | 0.01 | 0.17 | 8.69 | 8.69 | 8.65 | 39905 |
| 1775860200 | 8.65 | -0.03 | -0.29 | 8.71 | 8.71 | 8.63 | 41602 |
| 1775773800 | 8.675 | 0.04 | 0.46 | 8.67 | 8.68 | 8.63 | 55108 |
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.
