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 | 0.29 | 3.22222222222 | 9 | 9.348 | 8.93 | 217633 | 9.16876814 | CS |
| 4 | 1.04 | 12.6060606061 | 8.25 | 9.348 | 8.19 | 170565 | 8.84730719 | CS |
| 12 | 1.21 | 14.9752475248 | 8.08 | 9.348 | 7.81 | 166106 | 8.4370955 | CS |
| 26 | 1.72 | 22.7212681638 | 7.57 | 9.348 | 7.4 | 183410 | 8.11979009 | CS |
| 52 | 2.61 | 39.0718562874 | 6.68 | 9.348 | 6.33 | 205124 | 7.5306687 | CS |
| 156 | 4.01 | 75.946969697 | 5.28 | 9.348 | 4.7998 | 179325 | 6.90737465 | CS |
| 260 | 2.98 | 47.2266244057 | 6.31 | 9.348 | 1.08 | 223872 | 5.33008867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.348 | 9.28 | 209544 |
| 1732231800 | 9.28 | 0.12 | 1.31 | 9.16 | 9.339 | 9.15 | 192422 |
| 1732145400 | 9.16 | 0.09 | 0.99 | 9.07 | 9.21 | 9.035 | 342517 |
| 1732059000 | 9.07 | 0.05 | 0.55 | 9.01 | 9.11 | 9.01 | 146503 |
| 1731972600 | 9.02 | 0.1 | 1.12 | 9 | 9.05 | 8.93 | 197178 |
| 1731713400 | 8.92 | -0.05 | -0.56 | 8.9 | 8.99 | 8.8699999 | 173161 |
| 1731627000 | 8.97 | -0.04 | -0.44 | 8.99 | 9.0319 | 8.9143 | 166404 |
| 1731540600 | 9.01 | 0.03 | 0.33 | 8.98 | 9.09 | 8.91 | 170954 |
| 1731454200 | 8.98 | -0.06 | -0.66 | 9.05 | 9.1393 | 8.96 | 184557 |
| 1731367800 | 9.0399999 | 0.15 | 1.69 | 9.07 | 9.13 | 8.9 | 262780 |
| 1731108600 | 8.89 | 0.19 | 2.18 | 8.8 | 8.89 | 8.73 | 281057 |
| 1731022200 | 8.7 | 0.04 | 0.46 | 8.64 | 8.75 | 8.64 | 139608 |
| 1730935800 | 8.66 | 0.2 | 2.36 | 8.67 | 8.6895 | 8.53 | 152360 |
| 1730849400 | 8.46 | 0.26 | 3.16 | 8.27 | 8.46 | 8.2507 | 119780 |
| 1730763000 | 8.201 | -0.03 | -0.35 | 8.2899999 | 8.2899999 | 8.19 | 92412 |
| 1730500200 | 8.23 | -0.05 | -0.60 | 8.35 | 8.36 | 8.2 | 120165 |
| 1730413800 | 8.28 | 0.04 | 0.49 | 8.2899999 | 8.34 | 8.23 | 110140 |
| 1730327400 | 8.24 | 0.02 | 0.24 | 8.28 | 8.2998999 | 8.22 | 116110 |
| 1730241000 | 8.22 | -0.09 | -1.08 | 8.3 | 8.3099 | 8.22 | 108986 |
| 1730154600 | 8.31 | 0.02 | 0.24 | 8.25 | 8.32 | 8.22 | 124655 |
| 1729895400 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.4 | 8.28 | 88620 |
| 1729809000 | 8.32 | 0.06 | 0.73 | 8.26 | 8.3653 | 8.224 | 59187 |
| 1729722600 | 8.26 | -0.08 | -0.96 | 8.45 | 8.45 | 8.19 | 162787 |
| 1729636200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.3741 | 8.2899999 | 123678 |
| 1729549800 | 8.27 | -0.06 | -0.72 | 8.31 | 8.3825 | 8.2538 | 156943 |
| 1729290600 | 8.33 | -0.06 | -0.72 | 8.2899999 | 8.35 | 8.2701 | 160403 |
| 1729204200 | 8.39 | 0.05 | 0.60 | 8.32 | 8.412 | 8.32 | 173732 |
| 1729117800 | 8.34 | 0.02 | 0.24 | 8.28 | 8.52 | 8.23 | 223269 |
| 1729031400 | 8.32 | -0.15 | -1.77 | 8.39 | 8.43 | 8.2899999 | 144183 |
| 1728945000 | 8.47 | 0.01 | 0.12 | 8.46 | 8.52 | 8.44 | 242805 |
| 1728685800 | 8.46 | 0.02 | 0.24 | 8.44 | 8.48 | 8.42 | 136245 |
| 1728599400 | 8.44 | 0.03 | 0.36 | 8.45 | 8.4564 | 8.372 | 119825 |
| 1728513000 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.41 | 8.36 | 144480 |
| 1728426600 | 8.36 | -0.12 | -1.42 | 8.51 | 8.51 | 8.305 | 148803 |
| 1728340200 | 8.48 | -0.01 | -0.12 | 8.5 | 8.59 | 8.444 | 224217 |
| 1728081000 | 8.49 | 0.15 | 1.80 | 8.38 | 8.49 | 8.3699999 | 255104 |
| 1727994600 | 8.34 | 0.04 | 0.48 | 8.35 | 8.39 | 8.25 | 166038 |
| 1727908200 | 8.3 | 0.05 | 0.61 | 8.2899999 | 8.33 | 8.27 | 170207 |
| 1727821800 | 8.25 | 0.05 | 0.61 | 8.15 | 8.27 | 8.15 | 160083 |
| 1727735400 | 8.2 | 0.03 | 0.37 | 8.2 | 8.21 | 8.06 | 251334 |
| 1727476200 | 8.17 | 0.05 | 0.62 | 8.13 | 8.178 | 8.1199999 | 108881 |
| 1727389800 | 8.1199999 | -0.13 | -1.58 | 8.23 | 8.24 | 8.1199999 | 160753 |
| 1727303400 | 8.25 | 0.01 | 0.12 | 8.25 | 8.345 | 8.21 | 204017 |
| 1727217000 | 8.24 | 0.05 | 0.61 | 8.23 | 8.26 | 8.14 | 163484 |
| 1727130600 | 8.19 | 0.17 | 2.12 | 8.05 | 8.2 | 8.01 | 194510 |
| 1726871400 | 8.02 | -0.04 | -0.50 | 8.03 | 8.06 | 8 | 148927 |
| 1726785000 | 8.06 | 0.03 | 0.37 | 8.1 | 8.1001 | 8.01 | 134880 |
| 1726698600 | 8.03 | -0.11 | -1.35 | 8.14 | 8.14 | 8 | 237291 |
| 1726612200 | 8.14 | 0.11 | 1.37 | 8.07 | 8.15 | 8.0582999 | 141750 |
| 1726525800 | 8.03 | -0.04 | -0.50 | 8.03 | 8.13 | 8.01 | 141560 |
| 1726266600 | 8.07 | 0.05 | 0.62 | 8.08 | 8.08 | 7.996 | 106125 |
| 1726180200 | 8.02 | 0.13 | 1.62 | 7.95 | 8.02 | 7.91 | 123266 |
| 1726093800 | 7.892 | -0.02 | -0.23 | 7.94 | 7.94 | 7.81 | 112099 |
| 1726007400 | 7.91 | -0.1 | -1.25 | 8.05 | 8.05 | 7.86 | 187814 |
| 1725921000 | 8.01 | 0.04 | 0.50 | 8.0399999 | 8.0498999 | 7.97 | 87164 |
| 1725661800 | 7.97 | -0.13 | -1.60 | 8.1 | 8.1 | 7.92 | 185310 |
| 1725575400 | 8.1 | 0.07 | 0.87 | 8.03 | 8.1 | 8.01 | 154457 |
| 1725489000 | 8.03 | 0.02 | 0.25 | 7.99 | 8.07 | 7.94 | 129437 |
| 1725402600 | 8.01 | -0.09 | -1.11 | 8.08 | 8.08 | 7.84 | 355291 |
| 1725057000 | 8.1 | -0.05 | -0.61 | 8.18 | 8.24 | 8.05 | 140843 |
| 1724970600 | 8.15 | 0.18 | 2.26 | 8.03 | 8.15 | 8.01 | 183642 |
| 1724884200 | 7.97 | -0.05 | -0.62 | 8.0399999 | 8.075 | 7.955 | 122379 |
| 1724797800 | 8.02 | 0.01 | 0.12 | 8.05 | 8.156 | 8.01 | 210404 |
| 1724711400 | 8.01 | 0.09 | 1.14 | 7.96 | 8.0795999 | 7.92 | 168307 |
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
Premium
