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 | -0.71 | -8.86392009988 | 8.01 | 8.2834 | 7.3 | 9106 | 7.77320149 | CS |
| 4 | -1.51 | -17.1396140749 | 8.81 | 9.55 | 7.3 | 12531 | 8.59257816 | CS |
| 12 | -2.76 | -27.435387674 | 10.06 | 10.5 | 7.3 | 13363 | 9.08441511 | CS |
| 26 | -2.63 | -26.4853977845 | 9.93 | 16.48 | 7.3 | 24791 | 11.33229244 | CS |
| 52 | -2.05 | -21.9251336898 | 9.35 | 16.48 | 7.3 | 15109 | 10.87044496 | CS |
| 156 | -4.48 | -38.0305602716 | 11.78 | 16.52 | 5.89 | 11810 | 11.46284263 | CS |
| 260 | -1.59 | -17.885264342 | 8.89 | 43 | 5.89 | 44807 | 18.4122922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 7.42 | -0.27 | -3.51 | 7.75 | 7.8 | 7.42 | 8998 |
| 1782253800 | 7.69 | -0.25 | -3.20 | 7.71 | 7.8 | 7.69 | 3816 |
| 1782167400 | 7.9443 | 0.03 | 0.43 | 7.91 | 8.2834 | 7.7 | 7753 |
| 1781821800 | 7.91 | -0.38 | -4.58 | 8.01 | 8.05 | 7.66 | 15856 |
| 1781735400 | 8.2899999 | 0.3 | 3.75 | 8.03 | 8.2899999 | 7.99 | 4491 |
| 1781649000 | 7.99 | 0.09 | 1.14 | 7.86 | 8.1199999 | 7.77 | 6457 |
| 1781562600 | 7.9 | -0.5 | -5.95 | 8.25 | 8.3699999 | 7.9 | 11652 |
| 1781303400 | 8.4 | -0.13 | -1.52 | 8.52 | 8.9069 | 8.4 | 11278 |
| 1781217000 | 8.53 | -0.43 | -4.80 | 9.27 | 9.27 | 8.4 | 18698 |
| 1781130600 | 8.96 | 0.17 | 1.93 | 8.8699999 | 9.2449999 | 8.8699999 | 26195 |
| 1781044200 | 8.7899999 | -0.04 | -0.45 | 8.7899999 | 8.9 | 8.595 | 21849 |
| 1780957800 | 8.83 | -0.09 | -0.97 | 8.71 | 8.91 | 8.71 | 5731 |
| 1780698600 | 8.9162 | 0.11 | 1.21 | 8.96 | 8.965 | 8.66 | 18534 |
| 1780612200 | 8.81 | 0.01 | 0.11 | 8.83 | 9.0367 | 8.76 | 5722 |
| 1780525800 | 8.8 | -0.32 | -3.51 | 9.01 | 9.26 | 8.8 | 14118 |
| 1780439400 | 9.1199999 | 0.14 | 1.56 | 8.96 | 9.1199999 | 8.75 | 12658 |
| 1780353000 | 8.98 | 0.23 | 2.63 | 8.95 | 9.55 | 8.7601 | 30764 |
| 1780093800 | 8.75 | -0.09 | -0.96 | 8.89 | 9.125 | 8.75 | 9855 |
| 1780007400 | 8.835 | -0.01 | -0.11 | 8.81 | 9.065 | 8.78 | 3673 |
| 1779921000 | 8.845 | -0.15 | -1.72 | 8.81 | 8.86 | 8.795 | 9187 |
| 1779834600 | 8.9999 | -0.14 | -1.48 | 9.14 | 9.14 | 8.75 | 10512 |
| 1779489000 | 9.135 | 0.38 | 4.28 | 8.8 | 9.244 | 8.75 | 17685 |
| 1779402600 | 8.76 | 0 | 0.00 | 9 | 9.24 | 8.75 | 18291 |
| 1779316200 | 8.76 | -0.31 | -3.46 | 9.15 | 9.22 | 8.75 | 9466 |
| 1779229800 | 9.074 | -0.19 | -2.01 | 9.21 | 9.445 | 9.074 | 3574 |
| 1779143400 | 9.26 | -0.04 | -0.38 | 9.5 | 9.6 | 9.26 | 11337 |
| 1778884200 | 9.295 | -0.16 | -1.64 | 9.52 | 9.66 | 9.295 | 14530 |
| 1778797800 | 9.45 | 0.27 | 2.94 | 9.2 | 9.45 | 9.2 | 5402 |
| 1778711400 | 9.18 | -0.22 | -2.34 | 9.42 | 9.4621 | 9.18 | 2924 |
| 1778625000 | 9.4 | -0.16 | -1.67 | 9.66 | 9.66 | 9.15 | 6496 |
| 1778538600 | 9.56 | 0.31 | 3.37 | 9.26 | 9.56 | 9.1 | 9712 |
| 1778279400 | 9.2484 | -0.14 | -1.51 | 10 | 10 | 9.15 | 15930 |
| 1778193000 | 9.39 | -0.08 | -0.84 | 9.55 | 9.5801 | 9.3 | 23691 |
| 1778106600 | 9.47 | -0.07 | -0.77 | 9.16 | 9.86 | 9.16 | 7135 |
| 1778020200 | 9.5435 | -0.61 | -5.98 | 10.12 | 10.15 | 9.5435 | 2393 |
| 1777933800 | 10.15 | 0.7 | 7.41 | 9.52 | 10.5 | 9.47 | 7510 |
| 1777674600 | 9.45 | -0.41 | -4.16 | 9.88 | 9.965 | 9.45 | 5687 |
| 1777588200 | 9.86 | 0.1 | 1.08 | 9.42 | 9.94 | 9.42 | 5464 |
| 1777501800 | 9.755 | 0.71 | 7.79 | 9.17 | 9.755 | 9.16 | 24993 |
| 1777415400 | 9.05 | -0.15 | -1.58 | 9.2 | 9.41 | 9.02 | 11439 |
| 1777329000 | 9.195 | -0.03 | -0.27 | 9.25 | 9.445 | 9.02 | 27835 |
| 1777069800 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.33 | 9.0901 | 3955 |
| 1776983400 | 9.2899999 | -0.3 | -3.13 | 9.51 | 9.65 | 9.09 | 14129 |
| 1776897000 | 9.59 | 0.1 | 1.05 | 9.47 | 9.59 | 9.3294 | 6011 |
| 1776810600 | 9.49 | 0.42 | 4.63 | 8.97 | 9.6 | 8.95 | 24056 |
| 1776724200 | 9.07 | -0.01 | -0.06 | 9.1 | 9.2245 | 8.9 | 5664 |
| 1776465000 | 9.075 | -0.07 | -0.71 | 9 | 9.318 | 8.8 | 23910 |
| 1776378600 | 9.14 | 0.03 | 0.33 | 9.1 | 9.3417999 | 8.9 | 26611 |
| 1776292200 | 9.11 | 0.11 | 1.22 | 9.05 | 9.36 | 8.9229 | 7602 |
| 1776205800 | 9 | -0.17 | -1.85 | 9.1199999 | 9.15 | 8.9949999 | 11370 |
| 1776119400 | 9.17 | -0.24 | -2.55 | 9.6 | 9.63 | 9.16 | 10760 |
| 1775860200 | 9.41 | 0.16 | 1.73 | 9.24 | 9.41 | 9.16 | 5022 |
| 1775773800 | 9.25 | 0.13 | 1.43 | 9.28 | 9.4463 | 9.1199999 | 9517 |
| 1775687400 | 9.1199999 | -0.39 | -4.10 | 8.99 | 9.4 | 8.81 | 24169 |
| 1775601000 | 9.51 | 0.11 | 1.17 | 9.64 | 10.17 | 9.51 | 32028 |
| 1775514600 | 9.4 | -0.26 | -2.69 | 9.86 | 9.96 | 9.4 | 27976 |
| 1775169000 | 9.66 | 0.08 | 0.84 | 10.06 | 10.38 | 9.5901 | 39623 |
| 1775082600 | 9.58 | -0.64 | -6.26 | 10.04 | 10.04 | 9.08 | 37289 |
| 1774996200 | 10.22 | -0.41 | -3.86 | 10.8 | 11 | 10.21 | 22149 |
| 1774909800 | 10.63 | -0.45 | -4.06 | 11.33 | 11.33 | 10.63 | 16021 |
| 1774650600 | 11.08 | 0.01 | 0.09 | 11.49 | 11.5 | 10.8001 | 40082 |
| 1774564200 | 11.07 | 0.08 | 0.73 | 11.24 | 12 | 11 | 35424 |
| 1774477800 | 10.99 | 0.06 | 0.55 | 10.8 | 11.02 | 10.3201 | 24035 |
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.
