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 | -2.01 | -23.2908458864 | 8.63 | 9.847 | 6.62 | 1693039 | 8.21407278 | SP |
| 4 | -3.71 | -35.9148112294 | 10.33 | 11.95 | 6.62 | 1987392 | 9.22102003 | SP |
| 12 | -5.41 | -44.9709060682 | 12.03 | 21.34 | 6.62 | 1950168 | 13.03605242 | SP |
| 26 | -11.01 | -62.4503686897 | 17.63 | 24.023399 | 5.14 | 1867945 | 12.91361798 | SP |
| 52 | -8.59 | -56.4760026298 | 15.21 | 52 | 3.295 | 2230399 | 15.55188798 | SP |
| 156 | -8.59 | -56.4760026298 | 15.21 | 52 | 3.295 | 743466 | 15.55188798 | SP |
| 260 | -8.59 | -56.4760026298 | 15.21 | 52 | 3.295 | 444657 | 15.55188798 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 7.71 | -0.29 | -3.63 | 7.99 | 8.505 | 7.625 | 1457737 |
| 1783031400 | 8 | -0.62 | -7.19 | 8.7 | 9.847 | 7.725 | 1881559 |
| 1782945000 | 8.6199999 | 0.17 | 2.01 | 8.67 | 9.32 | 8.4899 | 1927597 |
| 1782858600 | 8.45 | -0.37 | -4.20 | 8.63 | 8.97 | 7.92 | 1505261 |
| 1782772200 | 8.82 | 0.21 | 2.44 | 8.81 | 9.28 | 8.1199999 | 1313422 |
| 1782513000 | 8.61 | 0.02 | 0.23 | 8.09 | 8.88 | 7.94 | 815553 |
| 1782426600 | 8.59 | -0.26 | -2.94 | 9.07 | 9.32 | 8.11 | 1077674 |
| 1782340200 | 8.85 | -1.16 | -11.59 | 9.6 | 9.67 | 8.3699999 | 1638264 |
| 1782253800 | 10.01 | -0.73 | -6.80 | 9.41 | 11.84 | 9.41 | 1993162 |
| 1782167400 | 10.74 | -0.95 | -8.13 | 10.77 | 11.95 | 10.34 | 2313146 |
| 1781821800 | 11.69 | 2.31 | 24.63 | 9.7 | 11.84 | 9.4406 | 4186441 |
| 1781735400 | 9.38 | 0.85 | 9.96 | 8.425 | 10.22 | 8.4 | 3442767 |
| 1781649000 | 8.53 | -1.41 | -14.19 | 9.56 | 10.24 | 8.4625 | 2019030 |
| 1781562600 | 9.94 | 1.29 | 14.91 | 9.6 | 10.94 | 9.52 | 1974107 |
| 1781303400 | 8.65 | 0.57 | 7.05 | 8.4 | 9.2899999 | 8.23 | 2711234 |
| 1781217000 | 8.08 | 0.43 | 5.62 | 7.5 | 8.4499 | 7.36 | 1701774 |
| 1781130600 | 7.65 | -1.28 | -14.33 | 8.8 | 9.24 | 7.6 | 1767067 |
| 1781044200 | 8.93 | -1.4 | -13.55 | 10.33 | 10.8669 | 8.135 | 2047260 |
| 1780957800 | 10.33 | 0.41 | 4.13 | 10.69 | 10.78 | 10.045 | 1432768 |
| 1780698600 | 9.92 | -3.26 | -24.73 | 13.77 | 13.88 | 9.1199999 | 3835044 |
| 1780612200 | 13.18 | -0.72 | -5.18 | 13.51 | 13.87 | 12.85 | 1793654 |
| 1780525800 | 13.9 | -4.41 | -24.09 | 17.07 | 17.07 | 13.13 | 3228554 |
| 1780439400 | 18.31 | 2.56 | 16.25 | 15.11 | 19.1 | 14.7101 | 2247026 |
| 1780353000 | 15.75 | 0.56 | 3.69 | 14.51 | 16.919 | 13.5 | 1651965 |
| 1780093800 | 15.19 | 1.17 | 8.35 | 14.1 | 16.1786 | 12.85 | 1601188 |
| 1780007400 | 14.02 | 0.15 | 1.08 | 13.19 | 15.02 | 12.7 | 1483124 |
| 1779921000 | 13.87 | -0.28 | -1.98 | 13.95 | 14.33 | 12.88 | 909887 |
| 1779834600 | 14.15 | 1.72 | 13.84 | 13.71 | 15.18 | 13.6 | 2103373 |
| 1779489000 | 12.43 | 0.18 | 1.47 | 11.865 | 13.29 | 11.78 | 1248797 |
| 1779402600 | 12.25 | 1.8 | 17.22 | 10.16 | 12.39 | 10.14 | 1449391 |
| 1779316200 | 10.45 | 0.6 | 6.09 | 10.06 | 10.88 | 9.645 | 1203802 |
| 1779229800 | 9.85 | -0.85 | -7.94 | 10.16 | 10.299 | 8.9901 | 1187048 |
| 1779143400 | 10.7 | -1.63 | -13.22 | 12.35 | 12.35 | 10.04 | 1416926 |
| 1778884200 | 12.33 | -2.02 | -14.08 | 13.13 | 13.2786 | 12.175 | 1187912 |
| 1778797800 | 14.35 | 0.26 | 1.85 | 14.05 | 14.88 | 12.77 | 945438 |
| 1778711400 | 14.09 | -0.09 | -0.63 | 14.23 | 15.1999 | 13.515 | 1302402 |
| 1778625000 | 14.18 | -3.47 | -19.66 | 16.7 | 16.71 | 12.82 | 2219300 |
| 1778538600 | 17.65 | 1.88 | 11.92 | 14.91 | 18.42 | 13.92 | 2046782 |
| 1778279400 | 15.77 | -0.13 | -0.82 | 14.97 | 15.77 | 13.43 | 1995491 |
| 1778193000 | 15.9 | -2.48 | -13.49 | 16.93 | 17.64 | 14.92 | 1518521 |
| 1778106600 | 18.38 | 3.84 | 26.41 | 14.83 | 18.72 | 14.83 | 1853502 |
| 1778020200 | 14.54 | -0.6 | -3.96 | 15.245 | 15.6 | 13.74 | 759655 |
| 1777933800 | 15.14 | -0.01 | -0.07 | 14.75 | 15.9697 | 14.54 | 1072010 |
| 1777674600 | 15.15 | -0.82 | -5.13 | 15.23 | 15.84 | 14.43 | 814179 |
| 1777588200 | 15.97 | 2.67 | 20.08 | 13.38 | 16.1 | 13.35 | 996740 |
| 1777501800 | 13.3 | -1.3 | -8.90 | 14.95 | 14.95 | 12.17 | 1125063 |
| 1777415400 | 14.6 | -2.2 | -13.10 | 14.97 | 15.4799 | 13.8 | 1273705 |
| 1777329000 | 16.8 | 1.69 | 11.18 | 14.63 | 17 | 14.47 | 1751084 |
| 1777069800 | 15.11 | -2.08 | -12.10 | 18.49 | 18.49 | 14.84 | 2460629 |
| 1776983400 | 17.19 | -2.38 | -12.16 | 21 | 21.34 | 15.7 | 4049578 |
| 1776897000 | 19.57 | 4.68 | 31.43 | 15.9 | 19.76 | 15.9 | 2982792 |
| 1776810600 | 14.89 | -3.02 | -16.86 | 18.51 | 18.51 | 14.48 | 2679860 |
| 1776724200 | 17.91 | 0.25 | 1.42 | 16.71 | 18.26 | 15.832 | 1732253 |
| 1776465000 | 17.66 | 3.12 | 21.46 | 16.11 | 19.25 | 15.65 | 4687845 |
| 1776378600 | 14.54 | -0.82 | -5.34 | 17.23 | 17.23 | 13.5 | 4299599 |
| 1776292200 | 15.36 | 3.41 | 28.54 | 13.09 | 15.99 | 13.0827 | 2612472 |
| 1776205800 | 11.95 | 1.46 | 13.92 | 12.03 | 14.0996 | 11.2545 | 2227181 |
| 1776119400 | 10.49 | 0.77 | 7.92 | 9.36 | 10.5845 | 8.92 | 727881 |
| 1775860200 | 9.72 | -0.22 | -2.21 | 10.18 | 10.6 | 9.635 | 665555 |
| 1775773800 | 9.94 | -1.21 | -10.85 | 10.64 | 11.115 | 9.83 | 446458 |
| 1775687400 | 11.15 | 1.45 | 14.95 | 11.01 | 11.89 | 10.7 | 765291 |
| 1775601000 | 9.7 | -2.38 | -19.70 | 11.66 | 11.66 | 9.67 | 891510 |
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.
