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 | -0.22 | -2.77777777778 | 7.92 | 8 | 7.3701 | 10922 | 7.69243423 | CS |
| 4 | -1.39 | -15.2915291529 | 9.09 | 9.09 | 7.3701 | 10445 | 7.92699386 | CS |
| 12 | -1.52 | -16.4859002169 | 9.22 | 9.41 | 7.3701 | 7404 | 8.32962347 | CS |
| 26 | -5.45 | -41.4448669202 | 13.15 | 14.24 | 7.3701 | 9314 | 10.01429411 | CS |
| 52 | -4.81 | -38.4492406075 | 12.51 | 14.24 | 7.3701 | 9853 | 10.45930212 | CS |
| 156 | -4.81 | -38.4492406075 | 12.51 | 14.24 | 7.3701 | 9853 | 10.45930212 | CS |
| 260 | -4.81 | -38.4492406075 | 12.51 | 14.24 | 7.3701 | 9853 | 10.45930212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 7.7 | -0.1 | -1.28 | 7.81 | 7.9 | 7.6 | 9063 |
| 1732145400 | 7.8 | -0.06 | -0.76 | 7.9 | 8 | 7.6001 | 13146 |
| 1732059000 | 7.86 | 0.39 | 5.22 | 7.5 | 7.97 | 7.3701 | 11600 |
| 1731972600 | 7.47 | -0.1 | -1.31 | 7.6 | 7.6 | 7.46 | 8042 |
| 1731713400 | 7.5691 | -0.23 | -2.96 | 7.92 | 7.95 | 7.5106 | 13065 |
| 1731627000 | 7.8 | -0.14 | -1.76 | 7.86 | 7.97 | 7.675 | 11183 |
| 1731540600 | 7.94 | -0.06 | -0.75 | 7.53 | 8 | 7.5 | 6465 |
| 1731454200 | 8 | -0.23 | -2.82 | 8.18 | 8.18 | 7.73 | 12951 |
| 1731367800 | 8.2321 | 0.48 | 6.22 | 8 | 8.25 | 7.9066 | 13667 |
| 1731108600 | 7.75 | -0.15 | -1.90 | 7.82 | 8.0623 | 7.72 | 6753 |
| 1731022200 | 7.9 | -0.09 | -1.13 | 8.49 | 8.49 | 7.8 | 14091 |
| 1730935800 | 7.99 | 0.12 | 1.46 | 8.38 | 8.4306 | 7.73 | 15553 |
| 1730849400 | 7.875 | 0.09 | 1.09 | 7.76 | 8 | 7.7 | 7725 |
| 1730763000 | 7.79 | -0.17 | -2.12 | 8.46 | 8.6858 | 7.72 | 20447 |
| 1730500200 | 7.959 | -0.07 | -0.81 | 8.53 | 8.53 | 7.82 | 13383 |
| 1730413800 | 8.0239999 | -0.01 | -0.07 | 8.01 | 8.59 | 7.95 | 7900 |
| 1730327400 | 8.03 | -0.37 | -4.40 | 8.32 | 8.77 | 8.03 | 9339 |
| 1730241000 | 8.4 | -0.14 | -1.64 | 8.5 | 8.7499 | 8.34 | 3791 |
| 1730154600 | 8.5399999 | -0.19 | -2.22 | 9 | 9 | 8.5399999 | 2563 |
| 1729895400 | 8.734 | -0.16 | -1.75 | 9.09 | 9.09 | 8.07 | 9230 |
| 1729809000 | 8.8899 | 0 | 0.00 | 8.89 | 8.93 | 8.8899 | 609 |
| 1729722600 | 8.8899 | -0 | -0.00 | 8.89 | 8.945 | 8.63 | 9785 |
| 1729636200 | 8.89 | -0.06 | -0.67 | 8.95 | 8.95 | 8.89 | 5692 |
| 1729549800 | 8.95 | 0.01 | 0.11 | 9.06 | 9.06 | 8.9 | 4104 |
| 1729290600 | 8.94 | -0.06 | -0.67 | 9.06 | 9.1 | 8.9 | 3288 |
| 1729204200 | 9 | -0.03 | -0.28 | 9.03 | 9.15 | 8.76 | 1807 |
| 1729117800 | 9.025 | 0.08 | 0.95 | 8.95 | 9.25 | 8.95 | 2190 |
| 1729031400 | 8.9401 | -0.26 | -2.83 | 8.94 | 9.2 | 8.9 | 12147 |
| 1728945000 | 9.2 | -0.01 | -0.11 | 9.28 | 9.28 | 8.97 | 4075 |
| 1728685800 | 9.21 | -0.02 | -0.22 | 8.98 | 9.2627 | 8.92 | 4519 |
| 1728599400 | 9.23 | 0.11 | 1.15 | 9 | 9.2395 | 8.9401 | 3781 |
| 1728513000 | 9.125 | 0.03 | 0.27 | 9.1 | 9.3 | 8.99 | 3926 |
| 1728426600 | 9.1 | -0.01 | -0.11 | 9.01 | 9.3 | 8.92 | 1576 |
| 1728340200 | 9.11 | 0.06 | 0.66 | 9.17 | 9.26 | 8.8544 | 9513 |
| 1728081000 | 9.05 | -0.09 | -0.93 | 9.32 | 9.343 | 9 | 7848 |
| 1727994600 | 9.135 | -0.09 | -0.92 | 9.2 | 9.2574 | 9.0206 | 4021 |
| 1727908200 | 9.22 | 0.07 | 0.77 | 8.89 | 9.27 | 8.8699999 | 4010 |
| 1727821800 | 9.15 | -0.01 | -0.11 | 9.23 | 9.41 | 8.8551 | 16730 |
| 1727735400 | 9.16 | 0.46 | 5.29 | 8.7 | 9.16 | 8.51 | 5348 |
| 1727476200 | 8.7 | -0.23 | -2.55 | 9.07 | 9.07 | 8.7 | 1900 |
| 1727389800 | 8.9274 | -0.02 | -0.20 | 9.02 | 9.2 | 8.77 | 10778 |
| 1727303400 | 8.945 | 0.14 | 1.53 | 9.23 | 9.23 | 8.78 | 4197 |
| 1727217000 | 8.8099 | 0.21 | 2.44 | 8.67 | 9.1 | 8.52 | 3417 |
| 1727130600 | 8.6 | -0.21 | -2.33 | 8.84 | 9.17 | 8.6 | 1839 |
| 1726871400 | 8.805 | 0.34 | 4.08 | 8.43 | 8.805 | 8.4 | 9549 |
| 1726785000 | 8.46 | 0.05 | 0.59 | 8.17 | 8.7198 | 8.17 | 17427 |
| 1726698600 | 8.41 | 0 | 0.00 | 8.41 | 8.7291 | 7.9281 | 7245 |
| 1726612200 | 8.41 | -0.08 | -0.94 | 8 | 8.69 | 8 | 9094 |
| 1726525800 | 8.49 | 0.45 | 5.54 | 8.18 | 8.49 | 7.97 | 3931 |
| 1726266600 | 8.0441 | 0.07 | 0.93 | 8.17 | 8.17 | 7.87 | 7871 |
| 1726180200 | 7.97 | -0.15 | -1.85 | 8.32 | 8.32 | 7.85 | 4462 |
| 1726093800 | 8.1199999 | 0.13 | 1.63 | 7.99 | 8.26 | 7.65 | 8819 |
| 1726007400 | 7.99 | -0.23 | -2.80 | 8.02 | 8.355 | 7.75 | 3447 |
| 1725921000 | 8.22 | 0.44 | 5.59 | 7.65 | 8.23 | 7.65 | 6638 |
| 1725661800 | 7.785 | -0.36 | -4.36 | 8 | 8.2899999 | 7.785 | 4038 |
| 1725575400 | 8.14 | 0.14 | 1.75 | 8.15 | 8.1982 | 7.8 | 7915 |
| 1725489000 | 8 | -0.04 | -0.50 | 7.81 | 8.4399 | 7.65 | 5942 |
| 1725402600 | 8.0399999 | -0.66 | -7.59 | 8.86 | 8.86 | 8.0399999 | 4465 |
| 1725057000 | 8.7 | -0.09 | -1.02 | 9.22 | 9.22 | 8.55 | 4560 |
| 1724970600 | 8.7899999 | -0.11 | -1.24 | 8.9 | 9.1232 | 8.51 | 10702 |
| 1724884200 | 8.9 | 0.06 | 0.67 | 8.78 | 8.94 | 8.71 | 2100 |
| 1724797800 | 8.8409 | -0.16 | -1.77 | 8.8 | 8.99 | 8.8 | 6238 |
| 1724711400 | 9 | 0.01 | 0.11 | 8.88 | 9.38 | 8.778 | 17635 |
| 1724452200 | 8.99 | 0.04 | 0.39 | 8.85 | 9.1 | 8.85 | 15117 |
| 1724365800 | 8.9548 | -0.12 | -1.37 | 9.06 | 9.06 | 8.81 | 1552 |
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
