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 | 0.0177 | 0.207746478873 | 8.52 | 8.66 | 8.3179 | 5287 | 8.57050261 | SP |
| 4 | 0.5377 | 6.72125 | 8 | 9.02 | 7.97 | 2855 | 8.38157949 | SP |
| 12 | -0.3823 | -4.28587443946 | 8.92 | 9.04 | 7.9378 | 4034 | 8.54530681 | SP |
| 26 | -1.4719 | -14.704883312 | 10.0096 | 10.53 | 7.9378 | 2900 | 8.76874038 | SP |
| 52 | -1.8823 | -18.0642994242 | 10.42 | 10.71 | 7.9378 | 2134 | 9.25542585 | SP |
| 156 | -1.6523 | -16.2149165849 | 10.19 | 11.25 | 7.9378 | 1821 | 9.68414391 | SP |
| 260 | -1.6523 | -16.2149165849 | 10.19 | 11.25 | 7.9378 | 1821 | 9.68414391 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 8.5376999 | -0.08 | -0.92 | 8.55 | 8.5501 | 8.53 | 13618 |
| 1782772200 | 8.6166 | 0.01 | 0.14 | 8.64 | 8.66 | 8.59 | 3693 |
| 1782513000 | 8.6045 | 0.24 | 2.93 | 8.5699 | 8.64 | 8.555 | 8993 |
| 1782426600 | 8.3599 | 0.04 | 0.50 | 8.38 | 8.38 | 8.3599 | 103 |
| 1782340200 | 8.3179 | 0.13 | 1.54 | 8.52 | 8.52 | 8.3179 | 30 |
| 1782253800 | 8.1921 | 0.12 | 1.48 | 8.1 | 8.1921 | 8.1 | 473 |
| 1782167400 | 8.0727 | -0.14 | -1.72 | 8.2 | 8.2 | 8.06 | 5 |
| 1781821800 | 8.2136 | 0.09 | 1.11 | 8.16 | 8.2136 | 8.16 | 2871 |
| 1781735400 | 8.1232 | -0.15 | -1.82 | 8.23 | 8.24 | 8.1232 | 474 |
| 1781649000 | 8.2734 | 0.05 | 0.59 | 8.2734 | 8.2734 | 8.2734 | 244 |
| 1781562600 | 8.2247 | 0.01 | 0.16 | 8.31 | 8.32 | 8.22 | 8427 |
| 1781303400 | 8.2114999 | 0.01 | 0.08 | 8.21 | 8.2114999 | 8.19 | 118 |
| 1781217000 | 8.2047 | 0.05 | 0.59 | 8.15 | 8.2047 | 8.1199999 | 2054 |
| 1781130600 | 8.1568 | -0.2 | -2.39 | 8.35 | 8.35 | 8.1568 | 201 |
| 1781044200 | 8.3568 | 0.18 | 2.26 | 8.27 | 8.3568 | 8.26 | 1163 |
| 1780957800 | 8.1725 | -0.04 | -0.45 | 9.02 | 9.02 | 8.1725 | 4195 |
| 1780698600 | 8.2093 | -0.01 | -0.18 | 8.25 | 8.25 | 8.2093 | 3007 |
| 1780612200 | 8.2239 | 0.18 | 2.24 | 8.28 | 8.28 | 8.22 | 2503 |
| 1780525800 | 8.0439 | 0.04 | 0.55 | 8 | 8.0439 | 7.97 | 2082 |
| 1780439400 | 7.9997 | -0.17 | -2.09 | 8.01 | 8.01 | 7.98 | 2101 |
| 1780353000 | 8.1702999 | -0.01 | -0.15 | 8.2 | 8.2001 | 8.1702999 | 1088 |
| 1780093800 | 8.1824999 | -0 | -0.04 | 8.1824999 | 8.1824999 | 8.1824999 | 51 |
| 1780007400 | 8.1856 | 0.09 | 1.08 | 8.19 | 8.19 | 8.1856 | 208 |
| 1779921000 | 8.0982 | -0.08 | -1.04 | 8.0982 | 8.0982 | 8.0982 | 1 |
| 1779834600 | 8.1831 | -0.05 | -0.60 | 8.19 | 8.24 | 8.1831 | 640 |
| 1779489000 | 8.2323 | -0.01 | -0.12 | 8.19 | 8.24 | 8.19 | 124 |
| 1779402600 | 8.2422 | -0.05 | -0.64 | 8.2422 | 8.2422 | 8.2422 | 0 |
| 1779316200 | 8.295 | 0.19 | 2.28 | 8.23 | 8.295 | 8.23 | 215 |
| 1779229800 | 8.11 | 0.01 | 0.08 | 8.15 | 8.16 | 8.11 | 1721 |
| 1779143400 | 8.1035 | 0.17 | 2.09 | 7.96 | 8.1035 | 7.96 | 421 |
| 1778884200 | 7.9378 | -0.05 | -0.69 | 7.9378 | 7.9378 | 7.9378 | 23 |
| 1778797800 | 7.9926 | -0.07 | -0.82 | 8.0399999 | 8.05 | 7.9926 | 265 |
| 1778711400 | 8.0582999 | -0.17 | -2.01 | 8.07 | 8.07 | 8.0582999 | 4 |
| 1778625000 | 8.2235 | 0.15 | 1.84 | 8.1199999 | 8.23 | 8.1199999 | 1045 |
| 1778538600 | 8.0746 | -0.24 | -2.84 | 8.35 | 8.35 | 8.06 | 4253 |
| 1778279400 | 8.311 | 0.04 | 0.43 | 8.3 | 8.311 | 8.3 | 363 |
| 1778193000 | 8.2753 | 0.01 | 0.15 | 8.36 | 8.36 | 8.2753 | 13 |
| 1778106600 | 8.2629 | 0.01 | 0.10 | 8.28 | 8.28 | 8.25 | 986 |
| 1778020200 | 8.2544 | 0.02 | 0.19 | 8.2544 | 8.2544 | 8.2544 | 19 |
| 1777933800 | 8.2384 | -0.01 | -0.10 | 8.25 | 8.25 | 8.2384 | 7 |
| 1777674600 | 8.2464 | 0 | 0.05 | 8.25 | 8.2593 | 8.23 | 2114 |
| 1777588200 | 8.2421 | 0.15 | 1.88 | 8.185 | 8.2421 | 8.185 | 240 |
| 1777501800 | 8.09 | -0.33 | -3.95 | 8.175 | 8.175 | 8.08 | 2131 |
| 1777415400 | 8.4225999 | -0.18 | -2.06 | 8.48 | 8.48 | 8.4225999 | 876 |
| 1777329000 | 8.5996 | -0.02 | -0.26 | 8.91 | 8.91 | 8.5996 | 111346 |
| 1777069800 | 8.6221 | -0.01 | -0.11 | 8.6 | 8.6221 | 8.59 | 5395 |
| 1776983400 | 8.632 | -0.21 | -2.43 | 8.85 | 8.85 | 8.6199999 | 1284 |
| 1776897000 | 8.8468 | 0.02 | 0.18 | 8.86 | 8.86 | 8.82 | 858 |
| 1776810600 | 8.8305 | -0.17 | -1.89 | 8.9949999 | 9.0399999 | 8.83 | 5296 |
| 1776724200 | 9.0009 | -0.02 | -0.20 | 9.0399999 | 9.0399999 | 8.97 | 475 |
| 1776465000 | 9.0193 | 0.14 | 1.60 | 9.0399999 | 9.0399999 | 9.01 | 3217 |
| 1776378600 | 8.877 | -0.08 | -0.87 | 8.91 | 8.91 | 8.86 | 2018 |
| 1776292200 | 8.955 | 0.05 | 0.61 | 8.95 | 8.955 | 8.95 | 17 |
| 1776205800 | 8.901 | 0.12 | 1.36 | 8.92 | 8.92 | 8.901 | 105 |
| 1776119400 | 8.7814 | 0.14 | 1.64 | 8.6 | 8.7814 | 8.6 | 11521 |
| 1775860200 | 8.64 | -0.07 | -0.76 | 8.68 | 8.68 | 8.63 | 8129 |
| 1775773800 | 8.7058 | -0.12 | -1.34 | 8.67 | 8.7058 | 8.67 | 7974 |
| 1775687400 | 8.8241 | 0.18 | 2.10 | 8.92 | 8.92 | 8.8241 | 3170 |
| 1775601000 | 8.6428999 | 0.01 | 0.11 | 8.6199999 | 8.6428999 | 8.6 | 632 |
| 1775514600 | 8.6333 | -0 | -0.00 | 8.63 | 8.6799 | 8.6 | 7686 |
| 1775169000 | 8.6337 | -0.06 | -0.69 | 8.6199999 | 8.6337 | 8.6199999 | 28 |
| 1775082600 | 8.6933 | -0.01 | -0.07 | 8.6933 | 8.6933 | 8.6933 | 21 |
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.
