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 | -0.08 | -1.04575163399 | 7.65 | 7.71 | 7.54 | 139190 | 7.60939925 | CS |
| 4 | 0.24 | 3.27421555252 | 7.33 | 7.71 | 7.23 | 174884 | 7.53172824 | CS |
| 12 | -0.1 | -1.3037809648 | 7.67 | 7.8 | 6.62 | 153317 | 7.47174401 | CS |
| 26 | 0.09 | 1.20320855615 | 7.48 | 7.94 | 6.62 | 176463 | 7.59300891 | CS |
| 52 | -0.37 | -4.65994962217 | 7.94 | 8.67 | 6.62 | 154695 | 7.81070971 | CS |
| 156 | -0.34 | -4.29835651075 | 7.91 | 9.82 | 6.62 | 122036 | 7.94815459 | CS |
| 260 | -3.02 | -28.5174693107 | 10.59 | 13.57 | 6.62 | 96531 | 8.7777782 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 7.57 | 0.01 | 0.13 | 7.55 | 7.5964 | 7.54 | 175320 |
| 1750285800 | 7.56 | 0 | 0.00 | 7.56 | 7.5799 | 7.54 | 170462 |
| 1750199400 | 7.56 | -0.08 | -1.05 | 7.6 | 7.61 | 7.55 | 139160 |
| 1750113000 | 7.64 | -0.07 | -0.91 | 7.68 | 7.68 | 7.61 | 136671 |
| 1749853800 | 7.71 | 0.06 | 0.78 | 7.65 | 7.71 | 7.6481 | 110465 |
| 1749767400 | 7.65 | -0.04 | -0.52 | 7.66 | 7.7 | 7.64 | 118303 |
| 1749681000 | 7.69 | 0.08 | 1.05 | 7.67 | 7.7 | 7.6001 | 366442 |
| 1749594600 | 7.61 | 0.01 | 0.13 | 7.58 | 7.64 | 7.5792 | 92992 |
| 1749508200 | 7.6 | 0.01 | 0.13 | 7.59 | 7.66 | 7.59 | 145028 |
| 1749249000 | 7.59 | 0.04 | 0.53 | 7.6 | 7.6 | 7.57 | 97021 |
| 1749162600 | 7.55 | -0.04 | -0.53 | 7.57 | 7.5899 | 7.55 | 112674 |
| 1749076200 | 7.59 | 0.06 | 0.80 | 7.58 | 7.62 | 7.56 | 115319 |
| 1748989800 | 7.53 | -0.03 | -0.40 | 7.56 | 7.57 | 7.53 | 166205 |
| 1748903400 | 7.56 | 0.09 | 1.20 | 7.46 | 7.61 | 7.43 | 331790 |
| 1748644200 | 7.47 | 0.03 | 0.40 | 7.47 | 7.5 | 7.38 | 131205 |
| 1748557800 | 7.44 | 0.05 | 0.65 | 7.4 | 7.46 | 7.39 | 157329 |
| 1748471400 | 7.392 | 0.01 | 0.16 | 7.38 | 7.43 | 7.38 | 158780 |
| 1748385000 | 7.38 | 0.04 | 0.61 | 7.35 | 7.39 | 7.34 | 143022 |
| 1748039400 | 7.335 | -0.02 | -0.20 | 7.33 | 7.39 | 7.23 | 455051 |
| 1747953000 | 7.35 | -0.06 | -0.81 | 7.41 | 7.41 | 7.34 | 177538 |
| 1747866600 | 7.41 | -0.08 | -1.07 | 7.49 | 7.5 | 7.38 | 146165 |
| 1747780200 | 7.49 | -0.02 | -0.27 | 7.48 | 7.51 | 7.44 | 122864 |
| 1747693800 | 7.51 | -0.01 | -0.13 | 7.52 | 7.536 | 7.47 | 89269 |
| 1747434600 | 7.52 | -0.13 | -1.70 | 7.63 | 7.65 | 7.51 | 266818 |
| 1747348200 | 7.65 | -0.11 | -1.42 | 7.67 | 7.72 | 7.63 | 88402 |
| 1747261800 | 7.76 | 0.08 | 1.04 | 7.71 | 7.8 | 7.7 | 259483 |
| 1747175400 | 7.68 | 0.02 | 0.26 | 7.66 | 7.71 | 7.66 | 95401 |
| 1747089000 | 7.66 | 0.04 | 0.52 | 7.68 | 7.74 | 7.595 | 240253 |
| 1746829800 | 7.62 | 0.07 | 0.93 | 7.59 | 7.62 | 7.5573 | 65475 |
| 1746743400 | 7.55 | 0.01 | 0.13 | 7.56 | 7.58 | 7.54 | 52138 |
| 1746657000 | 7.54 | -0.04 | -0.53 | 7.56 | 7.6072 | 7.53 | 108881 |
| 1746570600 | 7.58 | -0.05 | -0.66 | 7.6 | 7.64 | 7.55 | 68384 |
| 1746484200 | 7.63 | 0.01 | 0.13 | 7.6 | 7.63 | 7.55 | 85165 |
| 1746225000 | 7.62 | -0.06 | -0.78 | 7.69 | 7.72 | 7.56 | 156797 |
| 1746138600 | 7.68 | -0.01 | -0.13 | 7.69 | 7.7075 | 7.63 | 78798 |
| 1746052200 | 7.69 | 0.08 | 1.05 | 7.61 | 7.7 | 7.53 | 149561 |
| 1745965800 | 7.61 | 0.08 | 1.06 | 7.53 | 7.61 | 7.5 | 120340 |
| 1745879400 | 7.53 | 0.03 | 0.40 | 7.51 | 7.58 | 7.51 | 125393 |
| 1745620200 | 7.5 | 0.01 | 0.13 | 7.49 | 7.56 | 7.48 | 83509 |
| 1745533800 | 7.49 | 0.04 | 0.54 | 7.45 | 7.51 | 7.45 | 71339 |
| 1745447400 | 7.45 | 0.01 | 0.13 | 7.45 | 7.55 | 7.44 | 198051 |
| 1745361000 | 7.44 | 0.07 | 0.95 | 7.39 | 7.44 | 7.34 | 137358 |
| 1745274600 | 7.37 | -0.01 | -0.14 | 7.38 | 7.44 | 7.3 | 77606 |
| 1744929000 | 7.38 | -0.05 | -0.67 | 7.43 | 7.45 | 7.37 | 85672 |
| 1744842600 | 7.43 | 0.12 | 1.64 | 7.3 | 7.43 | 7.2733 | 151835 |
| 1744756200 | 7.31 | 0.11 | 1.53 | 7.08 | 7.34 | 7.06 | 222004 |
| 1744669800 | 7.2 | 0.11 | 1.55 | 7.16 | 7.27 | 7.14 | 96256 |
| 1744410600 | 7.09 | 0.01 | 0.14 | 7.03 | 7.21 | 7.0202 | 181520 |
| 1744324200 | 7.08 | -0.23 | -3.15 | 7.19 | 7.2045 | 7.01 | 110421 |
| 1744237800 | 7.31 | 0.31 | 4.43 | 6.98 | 7.31 | 6.85 | 170557 |
| 1744151400 | 7 | 0.13 | 1.89 | 7 | 7.17 | 6.9249 | 202988 |
| 1744065000 | 6.87 | -0.37 | -5.11 | 6.85 | 7.11 | 6.62 | 288383 |
| 1743805800 | 7.24 | -0.37 | -4.86 | 7.56 | 7.57 | 7.21 | 307623 |
| 1743719400 | 7.61 | -0.06 | -0.72 | 7.6 | 7.63652 | 7.58 | 182678 |
| 1743633000 | 7.665 | 0.01 | 0.20 | 7.64 | 7.67 | 7.62 | 79021 |
| 1743546600 | 7.65 | 0.01 | 0.13 | 7.65 | 7.65 | 7.59 | 114835 |
| 1743460200 | 7.64 | -0.01 | -0.13 | 7.66 | 7.7 | 7.61 | 196435 |
| 1743201000 | 7.65 | -0.01 | -0.13 | 7.67 | 7.7099 | 7.63 | 108029 |
| 1743114600 | 7.66 | -0.04 | -0.52 | 7.71 | 7.7186 | 7.66 | 74718 |
| 1743028200 | 7.7 | 0.01 | 0.13 | 7.69 | 7.71 | 7.675 | 58603 |
| 1742941800 | 7.69 | 0.03 | 0.39 | 7.69 | 7.7099 | 7.6709 | 80832 |
| 1742855400 | 7.66 | -0.03 | -0.39 | 7.71 | 7.73 | 7.66 | 159991 |
| 1742596200 | 7.69 | 0.03 | 0.39 | 7.66 | 7.69 | 7.6598 | 88573 |
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
