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 | -0.3243 | -3.6174010039 | 8.965 | 9.18 | 8.56 | 2210 | 9.00056153 | SP |
| 4 | 0.8807 | 11.3492268041 | 7.76 | 9.18 | 7.4 | 2584 | 8.31270128 | SP |
| 12 | -2.8393 | -24.7325783972 | 11.48 | 12.669 | 7.38 | 5581 | 10.41737076 | SP |
| 26 | -11.1893 | -56.4261220373 | 19.83 | 21.35 | 7.38 | 5035 | 11.77338416 | SP |
| 52 | -14.6051 | -62.8289841606 | 23.2458 | 25.87 | 7.38 | 4343 | 13.09407788 | SP |
| 156 | -14.6051 | -62.8289841606 | 23.2458 | 25.87 | 7.38 | 4343 | 13.09407788 | SP |
| 260 | -14.6051 | -62.8289841606 | 23.2458 | 25.87 | 7.38 | 4343 | 13.09407788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 8.6407 | -0.5 | -5.43 | 8.58 | 8.6407 | 8.56 | 1826 |
| 1783463400 | 9.1371 | 0.01 | 0.08 | 9.08 | 9.18 | 9.08 | 1855 |
| 1783377000 | 9.1301 | 0.14 | 1.58 | 8.985 | 9.14 | 8.98 | 3298 |
| 1783031400 | 8.988 | 0.34 | 3.91 | 8.965 | 9 | 8.935 | 1862 |
| 1782945000 | 8.6497 | 0.34 | 4.15 | 8.49 | 8.7449 | 8.46 | 4834 |
| 1782858600 | 8.3048 | -0.05 | -0.54 | 8.14 | 8.31 | 8.14 | 3131 |
| 1782772200 | 8.35 | -0.01 | -0.13 | 8.21 | 8.35 | 8.1599 | 1447 |
| 1782513000 | 8.3606 | 0.85 | 11.36 | 7.87 | 8.41 | 7.87 | 3357 |
| 1782426600 | 7.5074 | -0.03 | -0.42 | 7.83 | 7.83 | 7.4 | 2361 |
| 1782340200 | 7.5391 | -0.38 | -4.83 | 7.87 | 7.87 | 7.52 | 2707 |
| 1782253800 | 7.922 | -0.49 | -5.82 | 7.9 | 7.97 | 7.88 | 1122 |
| 1782167400 | 8.4114 | 0.46 | 5.72 | 8.63 | 8.63 | 8.41 | 2272 |
| 1781821800 | 7.9563 | -0.33 | -3.99 | 8.27 | 8.27 | 7.9563 | 426 |
| 1781735400 | 8.2869 | -0.31 | -3.58 | 8.39 | 8.59 | 8.2869 | 1958 |
| 1781649000 | 8.595 | -0.03 | -0.39 | 8.58 | 8.61 | 8.575 | 475 |
| 1781562600 | 8.6285 | 0.64 | 7.98 | 8.61 | 8.6285 | 8.5701 | 1277 |
| 1781303400 | 7.991 | 0.01 | 0.12 | 8.01 | 8.0701 | 7.991 | 5163 |
| 1781217000 | 7.9818 | 0.42 | 5.54 | 7.76 | 8.0199 | 7.76 | 7147 |
| 1781130600 | 7.5629 | -0.27 | -3.43 | 7.64 | 7.78 | 7.545 | 1591 |
| 1781044200 | 7.8316 | -0.27 | -3.34 | 7.86 | 7.87 | 7.62 | 5739 |
| 1780957800 | 8.1023 | 0.56 | 7.47 | 8.0399999 | 8.1023 | 8 | 1379 |
| 1780698600 | 7.5393 | -0.79 | -9.44 | 7.99 | 7.99 | 7.38 | 5043 |
| 1780612200 | 8.3248 | -0.36 | -4.12 | 8.38 | 8.52 | 8.3 | 11464 |
| 1780525800 | 8.6821 | -0.5 | -5.48 | 9.075 | 9.075 | 8.67 | 13863 |
| 1780439400 | 9.1854 | -0.83 | -8.33 | 9.74 | 9.74 | 9.1199999 | 15456 |
| 1780353000 | 10.0198 | -0.14 | -1.33 | 9.91 | 10.0399 | 9.78 | 4074 |
| 1780093800 | 10.1549 | -0.01 | -0.11 | 10.06 | 10.28 | 9.94 | 23593 |
| 1780007400 | 10.1661 | -0.53 | -4.99 | 10 | 10.26 | 9.8832 | 8052 |
| 1779921000 | 10.7 | -0.02 | -0.21 | 10.66 | 10.77 | 10.6 | 2595 |
| 1779834600 | 10.7225 | -0.11 | -0.99 | 10.9 | 11.05 | 10.67 | 9062 |
| 1779489000 | 10.8301 | -0.37 | -3.28 | 11.22 | 11.22 | 10.8301 | 1144 |
| 1779402600 | 11.1973 | 0.23 | 2.06 | 10.94 | 11.1973 | 10.94 | 1453 |
| 1779316200 | 10.9713 | 0.23 | 2.15 | 10.81 | 11.03 | 10.798 | 2013 |
| 1779229800 | 10.7399 | -0.08 | -0.71 | 10.75 | 10.8 | 10.73 | 6168 |
| 1779143400 | 10.8164 | -0.64 | -5.62 | 10.87 | 10.87 | 10.66 | 3675 |
| 1778884200 | 11.4601 | -0.51 | -4.30 | 11.66 | 11.66 | 11.4 | 3567 |
| 1778797800 | 11.9749 | 0.28 | 2.35 | 11.76 | 12.05 | 11.39 | 17766 |
| 1778711400 | 11.6999 | -0.52 | -4.27 | 12.02 | 12.0299 | 11.6799 | 20055 |
| 1778625000 | 12.2216 | -0.45 | -3.53 | 12.28 | 12.28 | 12.1 | 3689 |
| 1778538600 | 12.6683 | 0.62 | 5.18 | 12.41 | 12.669 | 12.36 | 13148 |
| 1778279400 | 12.0441 | 0.55 | 4.79 | 11.49 | 12.0441 | 11.455 | 33407 |
| 1778193000 | 11.494 | -0.11 | -0.94 | 11.61 | 11.61 | 11.44 | 7816 |
| 1778106600 | 11.6025 | 0.39 | 3.45 | 11.51 | 11.6025 | 11.41 | 4795 |
| 1778020200 | 11.2158 | 0.3 | 2.77 | 11.13 | 11.2158 | 11.055 | 8736 |
| 1777933800 | 10.9139 | 0.1 | 0.91 | 10.83 | 11.04 | 10.83 | 5486 |
| 1777674600 | 10.8154 | 0.12 | 1.08 | 10.93 | 10.93 | 10.8047 | 1971 |
| 1777588200 | 10.7 | 0.15 | 1.39 | 10.69 | 10.74 | 10.66 | 6813 |
| 1777501800 | 10.553 | -0.61 | -5.44 | 10.78 | 10.82 | 10.553 | 1610 |
| 1777415400 | 11.1604 | -0.02 | -0.22 | 11.11 | 11.1604 | 11.05 | 1688 |
| 1777329000 | 11.1845 | -0.29 | -2.49 | 11.34 | 11.35 | 11.1845 | 1992 |
| 1777069800 | 11.4702 | 0.13 | 1.15 | 11.44 | 11.51 | 11.42 | 2670 |
| 1776983400 | 11.34 | -0.29 | -2.49 | 11.31 | 11.48 | 11.31 | 3926 |
| 1776897000 | 11.6295 | 0.4 | 3.56 | 11.76 | 11.9 | 11.6295 | 5188 |
| 1776810600 | 11.2292 | -0.16 | -1.43 | 11.335 | 11.42 | 11.2292 | 4598 |
| 1776724200 | 11.3916 | -0.39 | -3.33 | 11.33 | 11.3916 | 11.2 | 1054 |
| 1776465000 | 11.7839 | -0.13 | -1.09 | 11.82 | 11.9 | 11.78 | 2612 |
| 1776378600 | 11.914 | 0.54 | 4.75 | 11.48 | 11.914 | 11.17 | 2656 |
| 1776292200 | 11.3742 | 0.2 | 1.82 | 11.16 | 11.3742 | 11.09 | 2478 |
| 1776205800 | 11.1709 | -0.04 | -0.36 | 11.5 | 11.64 | 11.1709 | 3126 |
| 1776119400 | 11.2113 | -0.1 | -0.93 | 10.99 | 11.2113 | 10.99 | 1513 |
| 1775860200 | 11.3162 | 0.2 | 1.81 | 11.11 | 11.3162 | 11.11 | 1894 |
| 1775773800 | 11.1149 | 0.14 | 1.29 | 10.885 | 11.14 | 10.885 | 7174 |
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.
