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 | 0.3227 | 4.89681335357 | 6.59 | 6.9127 | 6.25 | 185374 | 6.49649462 | SP |
| 4 | -0.1873 | -2.63802816901 | 7.1 | 7.61 | 6.25 | 247247 | 6.8019514 | SP |
| 12 | -0.8473 | -10.918814433 | 7.76 | 9.5699 | 6.25 | 236112 | 7.85284444 | SP |
| 26 | -4.5873 | -39.8895652174 | 11.5 | 12.7975 | 6.25 | 227044 | 8.34924654 | SP |
| 52 | -5.8873 | -45.99453125 | 12.8 | 13.37 | 6.25 | 240675 | 9.01988282 | SP |
| 156 | -5.8873 | -45.99453125 | 12.8 | 13.37 | 6.25 | 240675 | 9.01988282 | SP |
| 260 | -5.8873 | -45.99453125 | 12.8 | 13.37 | 6.25 | 240675 | 9.01988282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 6.88 | 0.34 | 5.20 | 6.91 | 7.03 | 6.85 | 179089 |
| 1782945000 | 6.54 | 0.14 | 2.19 | 6.44 | 6.62 | 6.391 | 150397 |
| 1782858600 | 6.4 | -0.23 | -3.47 | 6.35 | 6.49 | 6.3101 | 173104 |
| 1782772200 | 6.63 | 0.11 | 1.69 | 6.47 | 6.65 | 6.375 | 265653 |
| 1782513000 | 6.5199999 | 0.17 | 2.68 | 6.3 | 6.55 | 6.3 | 142163 |
| 1782426600 | 6.35 | -0.06 | -0.94 | 6.59 | 6.59 | 6.25 | 195551 |
| 1782340200 | 6.41 | -0.31 | -4.61 | 6.68 | 6.71 | 6.3099999 | 272418 |
| 1782253800 | 6.72 | -0.29 | -4.14 | 6.71 | 6.8 | 6.6849999 | 112520 |
| 1782167400 | 7.01 | -0.02 | -0.28 | 7.19 | 7.22 | 7 | 74822 |
| 1781821800 | 7.03 | -0.1 | -1.43 | 7.18 | 7.18 | 6.9 | 166099 |
| 1781735400 | 7.132 | -0.21 | -2.83 | 7.25 | 7.4 | 7.1 | 281624 |
| 1781649000 | 7.34 | -0.11 | -1.48 | 7.36 | 7.38 | 7.2 | 72950 |
| 1781562600 | 7.45 | 0.48 | 6.89 | 7.54 | 7.61 | 7.4218 | 281301 |
| 1781303400 | 6.97 | -0.07 | -0.99 | 6.99 | 7.1 | 6.9 | 177995 |
| 1781217000 | 7.04 | 0.28 | 4.14 | 6.88 | 7.08 | 6.8101 | 248855 |
| 1781130600 | 6.76 | -0.21 | -3.01 | 6.87 | 6.9992 | 6.74 | 124828 |
| 1781044200 | 6.97 | -0.18 | -2.52 | 7.02 | 7.06 | 6.7701 | 189976 |
| 1780957800 | 7.15 | 0.66 | 10.17 | 7.09 | 7.199 | 7.0411 | 296315 |
| 1780698600 | 6.49 | -0.67 | -9.36 | 6.76 | 6.795 | 6.3501 | 1066471 |
| 1780612200 | 7.16 | -0.11 | -1.51 | 7.1 | 7.2 | 7.0654 | 404657 |
| 1780525800 | 7.27 | -0.29 | -3.84 | 7.56 | 7.5743 | 7.26 | 324923 |
| 1780439400 | 7.56 | -0.49 | -6.09 | 7.86 | 7.86 | 7.45 | 450575 |
| 1780353000 | 8.05 | 0.07 | 0.88 | 7.94 | 8.06 | 7.83 | 375351 |
| 1780093800 | 7.98 | 0 | 0.00 | 7.86 | 8.105 | 7.8 | 396681 |
| 1780007400 | 7.98 | -0.29 | -3.51 | 7.89 | 8.05 | 7.81 | 391679 |
| 1779921000 | 8.27 | -0.07 | -0.84 | 8.2899999 | 8.4 | 8.172 | 175486 |
| 1779834600 | 8.34 | -0.05 | -0.60 | 8.45 | 8.5899 | 8.3 | 170482 |
| 1779489000 | 8.39 | -0.31 | -3.56 | 8.85 | 8.85 | 8.33 | 167848 |
| 1779402600 | 8.7 | 0.13 | 1.52 | 8.52 | 8.7251999 | 8.46 | 127910 |
| 1779316200 | 8.57 | 0.17 | 2.02 | 8.46 | 8.6 | 8.421 | 168078 |
| 1779229800 | 8.4 | -0.04 | -0.47 | 8.45 | 8.53 | 8.38 | 184209 |
| 1779143400 | 8.44 | -0.5 | -5.59 | 8.45 | 8.455 | 8.25 | 269462 |
| 1778884200 | 8.94 | -0.49 | -5.20 | 9.1 | 9.1 | 8.83 | 246670 |
| 1778797800 | 9.43 | 0.39 | 4.31 | 9.15 | 9.5699 | 9.11 | 282803 |
| 1778711400 | 9.0399999 | -0.14 | -1.53 | 9.18 | 9.18 | 8.92 | 291160 |
| 1778625000 | 9.18 | -0.31 | -3.27 | 9.14 | 9.18 | 8.99 | 213862 |
| 1778538600 | 9.49 | 0.26 | 2.82 | 9.36 | 9.49 | 9.23 | 428823 |
| 1778279400 | 9.23 | 0.43 | 4.89 | 8.7899999 | 9.3364 | 8.7703 | 233828 |
| 1778193000 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.715 | 196178 |
| 1778106600 | 8.91 | 0.28 | 3.24 | 8.92 | 8.96 | 8.77 | 289994 |
| 1778020200 | 8.63 | 0.29 | 3.48 | 8.64 | 8.68 | 8.57 | 281929 |
| 1777933800 | 8.34 | 0.2 | 2.46 | 8.36 | 8.47 | 8.3007 | 168768 |
| 1777674600 | 8.14 | 0.02 | 0.25 | 8.19 | 8.26 | 8.13 | 203882 |
| 1777588200 | 8.1199999 | 0.11 | 1.37 | 8.07 | 8.1316 | 8.06 | 81611 |
| 1777501800 | 8.01 | -0.22 | -2.67 | 8.2 | 8.2299 | 7.91 | 147939 |
| 1777415400 | 8.23 | 0.05 | 0.61 | 8.19 | 8.23 | 8.1125 | 51658 |
| 1777329000 | 8.18 | -0.18 | -2.15 | 8.28 | 8.31 | 8.1443999 | 178907 |
| 1777069800 | 8.36 | 0.13 | 1.58 | 8.32 | 8.36 | 8.26 | 67400 |
| 1776983400 | 8.23 | -0.15 | -1.79 | 8.24 | 8.35 | 8.15 | 132622 |
| 1776897000 | 8.38 | 0.16 | 1.95 | 8.48 | 8.49 | 8.31 | 204830 |
| 1776810600 | 8.22 | -0.08 | -0.96 | 8.32 | 8.41 | 8.21 | 227367 |
| 1776724200 | 8.3 | -0.3 | -3.49 | 8.23 | 8.31 | 8.14 | 186662 |
| 1776465000 | 8.6 | 0.01 | 0.12 | 8.65 | 8.7899999 | 8.5601 | 247909 |
| 1776378600 | 8.59 | 0.29 | 3.49 | 8.38 | 8.59 | 8.13 | 227926 |
| 1776292200 | 8.3 | 0.31 | 3.88 | 8.14 | 8.346 | 8.095 | 297792 |
| 1776205800 | 7.99 | -0.04 | -0.50 | 8.1199999 | 8.2675 | 7.95 | 291071 |
| 1776119400 | 8.03 | -0.11 | -1.35 | 7.81 | 8.03 | 7.76 | 259996 |
| 1775860200 | 8.1401 | 0.14 | 1.75 | 8.03 | 8.15 | 7.985 | 164887 |
| 1775773800 | 8 | 0.02 | 0.25 | 7.76 | 8.0285 | 7.7 | 187648 |
| 1775687400 | 7.98 | 0.23 | 2.97 | 8.19 | 8.19 | 7.9481 | 98213 |
| 1775601000 | 7.75 | -0.22 | -2.76 | 7.7 | 7.77 | 7.6164 | 110840 |
| 1775514600 | 7.97 | 0.32 | 4.18 | 8.03 | 8.08 | 7.95 | 110146 |
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.
