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 | -0.12 | -1.45808019441 | 8.23 | 8.3411 | 7.64 | 397485 | 7.95582297 | SP |
| 4 | -1.76 | -17.8318135765 | 9.87 | 9.88 | 7.64 | 569316 | 8.49618158 | SP |
| 12 | -2.3 | -22.0941402498 | 10.41 | 12.32 | 7.64 | 2187907 | 10.98323483 | SP |
| 26 | -6.71 | -45.2766531714 | 14.82 | 16.99 | 7.64 | 2234487 | 10.95528895 | SP |
| 52 | -13.4 | -62.2966062297 | 21.51 | 23.78 | 7.64 | 1466003 | 11.53784782 | SP |
| 156 | -13.4 | -62.2966062297 | 21.51 | 23.78 | 7.64 | 1466003 | 11.53784782 | SP |
| 260 | -13.4 | -62.2966062297 | 21.51 | 23.78 | 7.64 | 1466003 | 11.53784782 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 8.11 | 0.26 | 3.31 | 7.84 | 8.15 | 7.77 | 538957 |
| 1782513000 | 7.85 | 0.07 | 0.90 | 7.66 | 7.94 | 7.64 | 320895 |
| 1782426600 | 7.78 | -0.13 | -1.64 | 8.155 | 8.16 | 7.66 | 510429 |
| 1782340200 | 7.91 | -0.38 | -4.53 | 8.24 | 8.3 | 7.76 | 433445 |
| 1782253800 | 8.285 | -0.37 | -4.22 | 8.23 | 8.3411 | 8.22 | 183701 |
| 1782167400 | 8.65 | 0.13 | 1.53 | 8.8 | 8.88 | 8.63 | 238956 |
| 1781821800 | 8.52 | -0.15 | -1.73 | 8.74 | 8.74 | 8.345 | 520909 |
| 1781735400 | 8.67 | -0.3 | -3.34 | 8.7899999 | 8.96 | 8.635 | 752678 |
| 1781649000 | 8.97 | -0.12 | -1.32 | 8.99 | 9.025 | 8.81 | 258377 |
| 1781562600 | 9.09 | 0.77 | 9.25 | 9.1 | 9.2301 | 9.015 | 753592 |
| 1781303400 | 8.32 | -0.08 | -0.95 | 8.315 | 8.4411 | 8.26 | 626195 |
| 1781217000 | 8.4 | 0.26 | 3.19 | 8.225 | 8.445 | 8.15 | 861173 |
| 1781130600 | 8.14 | -0.14 | -1.69 | 8.16 | 8.32 | 8.0999 | 646827 |
| 1781044200 | 8.28 | -0.14 | -1.66 | 8.34 | 8.3699999 | 8.06 | 773289 |
| 1780957800 | 8.42 | 0.56 | 7.12 | 8.44 | 8.515 | 8.375 | 426213 |
| 1780698600 | 7.86 | -1.01 | -11.39 | 8.32 | 8.36 | 7.695 | 777417 |
| 1780612200 | 8.8699999 | -0.13 | -1.39 | 8.8 | 8.95 | 8.76 | 662450 |
| 1780525800 | 8.9949999 | -0.54 | -5.61 | 9.32 | 9.3699999 | 8.965 | 727396 |
| 1780439400 | 9.53 | -0.47 | -4.65 | 9.8699999 | 9.88 | 9.4 | 804102 |
| 1780353000 | 9.9949999 | -0.08 | -0.74 | 9.85 | 10.01 | 9.765 | 327903 |
| 1780093800 | 10.07 | 0.01 | 0.10 | 9.97 | 10.2 | 9.8699999 | 330227 |
| 1780007400 | 10.06 | -0.2 | -1.95 | 9.91 | 10.12 | 9.81 | 349563 |
| 1779921000 | 10.26 | -0.09 | -0.87 | 10.31 | 10.365 | 10.1801 | 300380 |
| 1779834600 | 10.35 | 0.04 | 0.44 | 10.55 | 10.68 | 10.26 | 463400 |
| 1779489000 | 10.305 | -0.39 | -3.65 | 10.62 | 10.64 | 10.275 | 341471 |
| 1779402600 | 10.695 | 0.03 | 0.23 | 10.56 | 10.75 | 10.51 | 295657 |
| 1779316200 | 10.67 | 0.13 | 1.23 | 10.61 | 10.725 | 10.55 | 327134 |
| 1779229800 | 10.54 | -0.05 | -0.47 | 10.51 | 10.61 | 10.46 | 317292 |
| 1779143400 | 10.59 | -0.5 | -4.51 | 10.7 | 10.7 | 10.375 | 711490 |
| 1778884200 | 11.09 | -0.38 | -3.31 | 11.22 | 11.22 | 11.02 | 838007 |
| 1778797800 | 11.47 | 0.21 | 1.87 | 11.29 | 11.585 | 11.22 | 519850 |
| 1778711400 | 11.26 | -0.14 | -1.23 | 11.37 | 11.395 | 11.16 | 278321 |
| 1778625000 | 11.4 | -0.28 | -2.40 | 11.41 | 11.415 | 11.265 | 402098 |
| 1778538600 | 11.68 | 0.11 | 0.95 | 11.63 | 11.7003 | 11.5 | 620507 |
| 1778279400 | 11.57 | 0.1 | 0.87 | 11.36 | 11.5901 | 11.34 | 582218 |
| 1778193000 | 11.47 | -0.26 | -2.22 | 11.61 | 11.61 | 11.39 | 874193 |
| 1778106600 | 11.73 | -0.12 | -1.01 | 11.91 | 11.92 | 11.68 | 585075 |
| 1778020200 | 11.85 | 0.08 | 0.68 | 11.95 | 11.985 | 11.78 | 1053058 |
| 1777933800 | 11.77 | 0.26 | 2.26 | 11.67 | 11.895 | 11.63 | 1190461 |
| 1777674600 | 11.51 | 0.21 | 1.86 | 11.53 | 11.61 | 11.4799 | 679348 |
| 1777588200 | 11.3 | 0.16 | 1.44 | 11.27 | 11.35 | 11.22 | 582645 |
| 1777501800 | 11.14 | -0.35 | -3.05 | 11.52 | 11.52 | 11.085 | 855895 |
| 1777415400 | 11.49 | 0.05 | 0.44 | 11.33 | 11.51 | 11.285 | 2045158 |
| 1777329000 | 11.44 | -0.16 | -1.38 | 11.56 | 11.6339 | 11.315 | 2069981 |
| 1777069800 | 11.6 | 0.06 | 0.52 | 11.61 | 11.63 | 11.5 | 2199344 |
| 1776983400 | 11.54 | -0.43 | -3.59 | 11.6 | 11.7 | 11.41 | 2008000 |
| 1776897000 | 11.97 | 0.49 | 4.22 | 12.05 | 12.1001 | 11.9165 | 1370214 |
| 1776810600 | 11.485 | -0.17 | -1.42 | 11.52 | 11.64 | 11.42 | 1752250 |
| 1776724200 | 11.65 | -0.48 | -3.92 | 11.58 | 11.705 | 11.39 | 2256394 |
| 1776465000 | 12.125 | 0.35 | 2.93 | 12.03 | 12.32 | 11.95 | 1902036 |
| 1776378600 | 11.78 | -0.09 | -0.76 | 11.74 | 11.8 | 11.415 | 3407259 |
| 1776292200 | 11.87 | 0.31 | 2.68 | 11.64 | 11.92 | 11.57 | 6273191 |
| 1776205800 | 11.56 | 0.25 | 2.21 | 11.85 | 12.07 | 11.51 | 7313018 |
| 1776119400 | 11.31 | 0.06 | 0.53 | 10.97 | 11.325 | 10.895 | 12268801 |
| 1775860200 | 11.25 | 0.18 | 1.63 | 11.09 | 11.275 | 11.04 | 14079264 |
| 1775773800 | 11.07 | 0.04 | 0.36 | 10.87 | 11.1318 | 10.77 | 16267782 |
| 1775687400 | 11.03 | 0.48 | 4.60 | 11.29 | 11.29 | 10.92 | 9701611 |
| 1775601000 | 10.545 | -0.16 | -1.49 | 10.41 | 10.56 | 10.285 | 18341106 |
| 1775514600 | 10.705 | 0.4 | 3.93 | 10.7 | 10.8351 | 10.6001 | 22833614 |
| 1775169000 | 10.3 | -0.39 | -3.65 | 10.14 | 10.355 | 10.06 | 14527293 |
| 1775082600 | 10.69 | 0.22 | 2.10 | 10.64 | 10.82 | 10.53 | 14771020 |
| 1774996200 | 10.47 | 0.37 | 3.66 | 10.27 | 10.595 | 10.165 | 11100244 |
| 1774909800 | 10.1 | 0.15 | 1.51 | 10.34 | 10.375 | 10.0401 | 13152247 |
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.
