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 | -0.79 | -9.64590964591 | 8.19 | 8.6 | 7.4 | 25515 | 8.14369254 | SP |
| 4 | -1.68 | -18.5022026432 | 9.08 | 9.43 | 7.4 | 20729 | 8.38702787 | SP |
| 12 | -2.29 | -23.6326109391 | 9.69 | 11.61 | 7.4 | 14777 | 9.03137549 | SP |
| 26 | -3.1 | -29.5238095238 | 10.5 | 12.79 | 7.4 | 12525 | 9.86200782 | SP |
| 52 | -10.45 | -58.5434173669 | 17.85 | 18.19 | 7.4 | 10642 | 10.80405071 | SP |
| 156 | -13.42 | -64.4572526417 | 20.82 | 36.48 | 7.4 | 17288 | 21.06589466 | SP |
| 260 | 0.42 | 6.01719197708 | 6.98 | 36.48 | 5 | 36168 | 15.00688341 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 7.4 | -0.41 | -5.25 | 7.69 | 7.6999 | 7.4 | 56518 |
| 1732231800 | 7.81 | -0.4 | -4.87 | 8.05 | 8.11 | 7.7499 | 39674 |
| 1732145400 | 8.2096 | -0.12 | -1.45 | 8.26 | 8.4343 | 8.2032 | 42743 |
| 1732059000 | 8.33 | -0.01 | -0.12 | 8.58 | 8.6 | 8.2899999 | 16970 |
| 1731972600 | 8.34 | -0.05 | -0.60 | 8.38 | 8.4 | 8.25 | 15815 |
| 1731713400 | 8.39 | 0.28 | 3.45 | 8.19 | 8.43 | 8.18 | 14478 |
| 1731627000 | 8.11 | 0.22 | 2.79 | 7.86 | 8.155 | 7.86 | 35949 |
| 1731540600 | 7.8899 | 0.12 | 1.59 | 7.71 | 7.8899 | 7.665 | 3424 |
| 1731454200 | 7.7667 | 0.24 | 3.15 | 7.59 | 7.82 | 7.53 | 24446 |
| 1731367800 | 7.5294 | -0.2 | -2.59 | 7.56 | 7.56 | 7.48 | 7107 |
| 1731108600 | 7.7292 | -0.1 | -1.33 | 7.87 | 7.89 | 7.705 | 14945 |
| 1731022200 | 7.8333 | -0.01 | -0.09 | 7.83 | 7.84 | 7.82 | 2493 |
| 1730935800 | 7.84 | -1.05 | -11.81 | 7.82 | 8.239 | 7.82 | 83224 |
| 1730849400 | 8.89 | -0.41 | -4.41 | 9.4 | 9.45 | 8.89 | 17887 |
| 1730763000 | 9.3 | -0.07 | -0.75 | 9.43 | 9.43 | 9.07 | 47535 |
| 1730500200 | 9.3699999 | 0.02 | 0.24 | 9.27 | 9.4 | 9.17 | 28483 |
| 1730413800 | 9.3478999 | 0.3 | 3.29 | 9.08 | 9.365 | 9.08 | 16876 |
| 1730327400 | 9.05 | 0.05 | 0.56 | 9.1 | 9.13 | 8.72 | 5425 |
| 1730241000 | 9 | -0 | -0.00 | 9.17 | 9.26 | 9 | 9472 |
| 1730154600 | 9.0003 | -0.31 | -3.34 | 9.11 | 9.11 | 8.96 | 4849 |
| 1729895400 | 9.3117 | 0.18 | 2.01 | 9.08 | 9.3666 | 9.07 | 8236 |
| 1729809000 | 9.1283 | -0.03 | -0.35 | 9.11 | 9.2393 | 9.06 | 8851 |
| 1729722600 | 9.16 | 0.17 | 1.90 | 9.16 | 9.19 | 9.0399999 | 3833 |
| 1729636200 | 8.9894 | 0.18 | 2.04 | 8.9 | 9.075 | 8.9 | 10115 |
| 1729549800 | 8.81 | 0.27 | 3.16 | 8.55 | 8.869 | 8.55 | 13740 |
| 1729290600 | 8.5399999 | 0.02 | 0.21 | 8.49 | 8.56 | 8.48 | 5337 |
| 1729204200 | 8.5219 | -0.02 | -0.29 | 8.58 | 8.58 | 8.49 | 24602 |
| 1729117800 | 8.5466 | -0.22 | -2.56 | 8.68 | 8.68 | 8.49 | 9316 |
| 1729031400 | 8.771 | 0.06 | 0.70 | 8.78 | 8.78 | 8.4949999 | 12147 |
| 1728945000 | 8.71 | -0.15 | -1.70 | 8.88 | 8.93 | 8.695 | 5095 |
| 1728685800 | 8.8602 | -0.45 | -4.83 | 9.27 | 9.27 | 8.86 | 10964 |
| 1728599400 | 9.3097 | 0.14 | 1.52 | 9.42 | 9.42 | 9.295 | 5241 |
| 1728513000 | 9.17 | -0.17 | -1.85 | 9.3 | 9.339 | 9.1 | 2144 |
| 1728426600 | 9.3429 | -0.04 | -0.47 | 9.33 | 9.461 | 9.31 | 15741 |
| 1728340200 | 9.3867999 | 0.21 | 2.26 | 9.28 | 9.5341 | 9.28 | 20776 |
| 1728081000 | 9.1797 | -0.27 | -2.86 | 9.15 | 9.3301 | 9.09 | 12404 |
| 1727994600 | 9.4504 | 0.1 | 1.07 | 9.45 | 9.589 | 9.45 | 6077 |
| 1727908200 | 9.3506 | -0.04 | -0.42 | 9.47 | 9.47 | 9.31 | 6694 |
| 1727821800 | 9.3899 | 0.27 | 2.95 | 9.24 | 9.6 | 9.24 | 18990 |
| 1727735400 | 9.1206 | -0.03 | -0.32 | 9.27 | 9.38 | 9.1199999 | 13336 |
| 1727476200 | 9.15 | -0.01 | -0.11 | 9.0399999 | 9.27 | 8.92 | 16529 |
| 1727389800 | 9.16 | -0.27 | -2.81 | 9.17 | 9.25 | 9.151 | 5449 |
| 1727303400 | 9.425 | 0.16 | 1.67 | 9.17 | 9.47 | 9.1399 | 16545 |
| 1727217000 | 9.27 | 0.02 | 0.22 | 9.21 | 9.27 | 9.1499 | 5087 |
| 1727130600 | 9.25 | -0.16 | -1.67 | 9.34 | 9.39 | 9.25 | 3570 |
| 1726871400 | 9.4069 | 0.19 | 2.11 | 9.31 | 9.4612 | 9.31 | 4267 |
| 1726785000 | 9.2126 | -0.5 | -5.12 | 9.28 | 9.35 | 9.1 | 16436 |
| 1726698600 | 9.71 | -0 | -0.00 | 9.71 | 9.7733 | 9.21 | 21954 |
| 1726612200 | 9.7102 | -0.15 | -1.52 | 9.72 | 9.81 | 9.554 | 13682 |
| 1726525800 | 9.86 | -0.21 | -2.09 | 10 | 10.0099 | 9.85 | 15599 |
| 1726266600 | 10.07 | -0.55 | -5.18 | 10.57 | 10.57 | 10.0372 | 18118 |
| 1726180200 | 10.6198 | -0.22 | -2.04 | 10.83 | 10.8901 | 10.6198 | 5979 |
| 1726093800 | 10.8415 | -0.16 | -1.43 | 11.06 | 11.61 | 10.84 | 30226 |
| 1726007400 | 10.9993 | 0.07 | 0.63 | 10.87 | 11.145 | 10.87 | 11341 |
| 1725921000 | 10.93 | -0.14 | -1.22 | 11.06 | 11.06 | 10.69 | 13612 |
| 1725661800 | 11.0654 | 0.43 | 4.03 | 10.62 | 11.1 | 10.62 | 9840 |
| 1725575400 | 10.6363 | 0.26 | 2.48 | 10.31 | 10.6604 | 10.31 | 18921 |
| 1725489000 | 10.3785 | 0.07 | 0.67 | 10.44 | 10.445 | 10.17 | 13526 |
| 1725402600 | 10.3092 | 0.78 | 8.13 | 9.83 | 10.31 | 9.83 | 9940 |
| 1725057000 | 9.5338999 | -0.23 | -2.36 | 9.69 | 9.855 | 9.521 | 5211 |
| 1724970600 | 9.7643 | -0.05 | -0.54 | 9.65 | 9.84 | 9.51 | 5657 |
| 1724884200 | 9.8173999 | 0.16 | 1.62 | 9.76 | 9.9 | 9.7 | 1978 |
| 1724797800 | 9.661 | 0.09 | 0.97 | 9.7 | 9.779 | 9.64 | 4172 |
| 1724711400 | 9.5686 | 0.1 | 1.09 | 9.34 | 9.5686 | 9.28 | 6396 |
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
