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 | 0.53 | 6.61672908864 | 8.01 | 8.86 | 7.85 | 562760 | 8.49743677 | CS |
| 4 | -2.2 | -20.4841713222 | 10.74 | 11.15 | 7.82 | 727365 | 8.88515019 | CS |
| 12 | -1.32 | -13.3874239351 | 9.86 | 14.59 | 7.82 | 1008161 | 11.65401725 | CS |
| 26 | 2.35 | 37.9644588045 | 6.19 | 14.59 | 6.17 | 848068 | 10.14015025 | CS |
| 52 | 2.61 | 44.0134907251 | 5.93 | 14.59 | 5.27 | 576137 | 9.00613423 | CS |
| 156 | 2.34 | 37.7419354839 | 6.2 | 14.59 | 3.88 | 453658 | 7.52374843 | CS |
| 260 | 0.73 | 9.34699103713 | 7.81 | 14.59 | 3.88 | 515065 | 7.63528021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 8.48 | -0.04 | -0.47 | 8.5399999 | 8.6199999 | 8.42 | 243092 |
| 1783636200 | 8.52 | -0.26 | -2.96 | 8.86 | 8.86 | 8.4149999 | 426081 |
| 1783549800 | 8.78 | 0.63 | 7.73 | 8.36 | 8.85 | 8.36 | 1104974 |
| 1783463400 | 8.15 | 0.28 | 3.56 | 7.95 | 8.21 | 7.86 | 463951 |
| 1783377000 | 7.87 | -0.14 | -1.75 | 8.01 | 8.14 | 7.85 | 256034 |
| 1783031400 | 8.01 | 0.06 | 0.75 | 8.01 | 8.23 | 7.82 | 635258 |
| 1782945000 | 7.95 | -0.18 | -2.21 | 8.08 | 8.17 | 7.905 | 336972 |
| 1782858600 | 8.13 | -0.1 | -1.22 | 8.34 | 8.48 | 8.11 | 594717 |
| 1782772200 | 8.23 | 0.1 | 1.23 | 8.23 | 8.2899999 | 8.1 | 670256 |
| 1782513000 | 8.13 | 0.05 | 0.62 | 8.0399999 | 8.19 | 7.97 | 708818 |
| 1782426600 | 8.08 | 0.06 | 0.75 | 8.05 | 8.23 | 7.94 | 803656 |
| 1782340200 | 8.02 | -0.99 | -10.99 | 8.75 | 8.75 | 8 | 1143654 |
| 1782253800 | 9.01 | -0.18 | -1.96 | 9.1 | 9.21 | 9.005 | 469429 |
| 1782167400 | 9.19 | -0.06 | -0.65 | 9.46 | 9.46 | 9.0601 | 728202 |
| 1781821800 | 9.25 | -0.29 | -3.04 | 9.47 | 9.5399999 | 8.955 | 1513887 |
| 1781735400 | 9.5399999 | -0.33 | -3.34 | 9.92 | 10.02 | 9.47 | 633216 |
| 1781649000 | 9.8699999 | -0.54 | -5.19 | 10.31 | 10.42 | 9.85 | 1298593 |
| 1781562600 | 10.41 | -0.65 | -5.88 | 10.57 | 10.585 | 10.29 | 862515 |
| 1781303400 | 11.06 | 0.15 | 1.37 | 10.74 | 11.15 | 10.74 | 442364 |
| 1781217000 | 10.91 | -0.14 | -1.27 | 11.21 | 11.29 | 10.72 | 379924 |
| 1781130600 | 11.05 | 0.33 | 3.08 | 10.91 | 11.27 | 10.8 | 416098 |
| 1781044200 | 10.72 | -0.83 | -7.19 | 11.52 | 11.56 | 10.635 | 748344 |
| 1780957800 | 11.55 | 0.49 | 4.43 | 11.31 | 11.65 | 11.29 | 467091 |
| 1780698600 | 11.06 | -1.07 | -8.82 | 12.06 | 12.11 | 11.06 | 857284 |
| 1780612200 | 12.13 | -0.05 | -0.41 | 11.8 | 12.32 | 11.66 | 570400 |
| 1780525800 | 12.18 | -0.15 | -1.22 | 12.36 | 12.64 | 12.15 | 468419 |
| 1780439400 | 12.33 | 0.75 | 6.48 | 11.73 | 12.4246 | 11.6 | 511563 |
| 1780353000 | 11.58 | 0.63 | 5.75 | 11.17 | 11.715 | 11.17 | 771647 |
| 1780093800 | 10.95 | -0.22 | -1.97 | 11.09 | 11.21 | 10.82 | 595475 |
| 1780007400 | 11.17 | 0.13 | 1.18 | 11.09 | 11.315 | 11.05 | 466674 |
| 1779921000 | 11.04 | -0.52 | -4.50 | 11.22 | 11.4413 | 10.98 | 855161 |
| 1779834600 | 11.56 | -0.55 | -4.54 | 11.8 | 11.97 | 11.48 | 718631 |
| 1779489000 | 12.11 | -0.21 | -1.70 | 12.23 | 12.33 | 11.92 | 697506 |
| 1779402600 | 12.32 | -0.14 | -1.12 | 12.55 | 12.8153 | 12.2 | 913297 |
| 1779316200 | 12.46 | -0.35 | -2.73 | 12.74 | 12.97 | 12.36 | 1000560 |
| 1779229800 | 12.81 | -0.94 | -6.84 | 13.69 | 13.69 | 12.625 | 1547454 |
| 1779143400 | 13.75 | 0.28 | 2.08 | 13.43 | 13.845 | 13.29 | 531757 |
| 1778884200 | 13.47 | 0.32 | 2.43 | 13.25 | 13.53 | 13.05 | 551690 |
| 1778797800 | 13.15 | 0.14 | 1.08 | 13.01 | 13.29 | 12.84 | 458836 |
| 1778711400 | 13.01 | -0.15 | -1.14 | 13.23 | 13.335 | 12.8201 | 380733 |
| 1778625000 | 13.16 | 0.27 | 2.09 | 12.96 | 13.25 | 12.78 | 719545 |
| 1778538600 | 12.89 | 0.46 | 3.70 | 12.49 | 13.025 | 12.49 | 788965 |
| 1778279400 | 12.43 | -0.34 | -2.66 | 12.74 | 12.78 | 12.4017 | 800085 |
| 1778193000 | 12.77 | -0.11 | -0.85 | 12.49 | 12.7943 | 11.55 | 1863032 |
| 1778106600 | 12.88 | -1.05 | -7.54 | 13.24 | 13.4948 | 12.7212 | 1766432 |
| 1778020200 | 13.93 | -0.53 | -3.67 | 14.4 | 14.4 | 13.71 | 1507947 |
| 1777933800 | 14.46 | 0.26 | 1.83 | 14.18 | 14.59 | 13.995 | 962504 |
| 1777674600 | 14.2 | -0.08 | -0.56 | 13.86 | 14.37 | 13.65 | 1641623 |
| 1777588200 | 14.28 | 0.35 | 2.51 | 13.78 | 14.38 | 13.4 | 1358494 |
| 1777501800 | 13.93 | 0.57 | 4.27 | 13.55 | 14 | 13.17 | 1404142 |
| 1777415400 | 13.36 | 0.28 | 2.14 | 13.29 | 13.64 | 12.81 | 1584992 |
| 1777329000 | 13.08 | -0.46 | -3.40 | 13.65 | 13.7478 | 12.855 | 1809411 |
| 1777069800 | 13.54 | 0.77 | 6.03 | 12.71 | 13.54 | 12.37 | 1727295 |
| 1776983400 | 12.77 | 0.38 | 3.07 | 12.66 | 13.4 | 12.22 | 2517691 |
| 1776897000 | 12.39 | 0.69 | 5.90 | 11.72 | 12.48 | 11.58 | 2852547 |
| 1776810600 | 11.7 | 1.14 | 10.80 | 10.64 | 11.74 | 10.6 | 2939853 |
| 1776724200 | 10.56 | 0.46 | 4.55 | 10.5 | 10.645 | 10.08 | 1313136 |
| 1776465000 | 10.1 | -0.02 | -0.20 | 9.86 | 10.155 | 9.15 | 2906338 |
| 1776378600 | 10.12 | 0.61 | 6.41 | 9.53 | 10.18 | 9.51 | 1206975 |
| 1776292200 | 9.51 | -0.02 | -0.21 | 9.53 | 9.725 | 9.485 | 472794 |
| 1776205800 | 9.53 | -0.09 | -0.94 | 9.52 | 9.635 | 9.4 | 646260 |
| 1776119400 | 9.6199999 | 0.57 | 6.30 | 9.25 | 9.65 | 9.2 | 692774 |
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.
