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 | 0.21 | 2.84167794317 | 7.39 | 7.6 | 7.22 | 35746 | 7.32066453 | SP |
| 4 | 0.22 | 2.9810298103 | 7.38 | 7.6 | 7.14 | 39084 | 7.32764961 | SP |
| 12 | -0.77 | -9.19952210275 | 8.37 | 8.38 | 7.13 | 40642 | 7.50826929 | SP |
| 26 | -0.28 | -3.55329949239 | 7.88 | 9.31 | 7.13 | 39299 | 7.87496205 | SP |
| 52 | -3.22 | -29.7597042514 | 10.82 | 11.9 | 7.13 | 54551 | 8.54382927 | SP |
| 156 | -5.29 | -41.0395655547 | 12.89 | 29.37 | 7.13 | 51104 | 15.3465598 | SP |
| 260 | -1.68 | -18.1034482759 | 9.28 | 29.37 | 7.1001 | 36342 | 14.25653099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 7.6 | 0.24 | 3.32 | 7.36 | 7.6265 | 7.36 | 29928 |
| 1726785000 | 7.3559 | 0.04 | 0.50 | 7.25 | 7.36 | 7.2398 | 24198 |
| 1726698600 | 7.3193 | -0 | -0.01 | 7.3674 | 7.37 | 7.305 | 22710 |
| 1726612200 | 7.32 | -0.03 | -0.41 | 7.38 | 7.41 | 7.3 | 34561 |
| 1726525800 | 7.35 | 0.09 | 1.24 | 7.22 | 7.3599 | 7.22 | 56684 |
| 1726266600 | 7.26 | -0.13 | -1.76 | 7.39 | 7.39 | 7.2505 | 40576 |
| 1726180200 | 7.39 | 0.07 | 0.96 | 7.28 | 7.43 | 7.28 | 79920 |
| 1726093800 | 7.32 | 0.03 | 0.34 | 7.27 | 7.32 | 7.23 | 14114 |
| 1726007400 | 7.295 | 0.06 | 0.90 | 7.32 | 7.32 | 7.25 | 23404 |
| 1725921000 | 7.23 | -0.15 | -2.03 | 7.31 | 7.31 | 7.23 | 25562 |
| 1725661800 | 7.38 | 0.03 | 0.41 | 7.32 | 7.4 | 7.32 | 50761 |
| 1725575400 | 7.35 | 0.11 | 1.52 | 7.33 | 7.44 | 7.33 | 30071 |
| 1725489000 | 7.24 | -0.08 | -1.09 | 7.34 | 7.38 | 7.24 | 29533 |
| 1725402600 | 7.32 | 0.06 | 0.83 | 7.17 | 7.335 | 7.14 | 87116 |
| 1725057000 | 7.26 | -0.06 | -0.82 | 7.24 | 7.29 | 7.22 | 12835 |
| 1724970600 | 7.32 | -0.01 | -0.14 | 7.21 | 7.32 | 7.185 | 25077 |
| 1724884200 | 7.33 | 0.02 | 0.27 | 7.26 | 7.3813 | 7.24 | 43081 |
| 1724797800 | 7.31 | -0.07 | -0.95 | 7.32 | 7.355 | 7.27 | 102794 |
| 1724711400 | 7.38 | -0.04 | -0.58 | 7.41 | 7.4494 | 7.35 | 33564 |
| 1724452200 | 7.423 | -0.03 | -0.45 | 7.38 | 7.4299 | 7.36 | 6032 |
| 1724365800 | 7.4566 | -0.15 | -2.02 | 7.52 | 7.52 | 7.39 | 14716 |
| 1724279400 | 7.61 | 0.01 | 0.13 | 7.61 | 7.62 | 7.53 | 13166 |
| 1724193000 | 7.6 | 0.06 | 0.80 | 7.54 | 7.6 | 7.51 | 34176 |
| 1724106600 | 7.54 | 0.12 | 1.55 | 7.49 | 7.59 | 7.49 | 20326 |
| 1723847400 | 7.425 | -0.24 | -3.07 | 7.56 | 7.56 | 7.41 | 26069 |
| 1723761000 | 7.66 | -0.02 | -0.26 | 7.69 | 7.7599 | 7.64 | 25250 |
| 1723674600 | 7.68 | 0.04 | 0.52 | 7.76 | 7.78 | 7.68 | 29784 |
| 1723588200 | 7.64 | -0.07 | -0.91 | 7.76 | 7.7703 | 7.6003 | 75081 |
| 1723501800 | 7.71 | -0.01 | -0.13 | 7.82 | 7.83 | 7.69 | 172043 |
| 1723242600 | 7.72 | 0.1 | 1.30 | 7.66 | 7.72 | 7.6 | 12643 |
| 1723156200 | 7.6211 | 0.16 | 2.09 | 7.45 | 7.715 | 7.4223 | 37165 |
| 1723069800 | 7.465 | 0.23 | 3.25 | 7.36 | 7.5 | 7.335 | 63678 |
| 1722983400 | 7.23 | 0.04 | 0.56 | 7.23 | 7.28 | 7.168 | 31615 |
| 1722897000 | 7.19 | -0.04 | -0.55 | 7.228 | 7.24 | 7.13 | 67663 |
| 1722637800 | 7.23 | -0.06 | -0.82 | 7.32 | 7.3518 | 7.19 | 75737 |
| 1722551400 | 7.29 | -0.11 | -1.49 | 7.49 | 7.53 | 7.25 | 63351 |
| 1722465000 | 7.4 | -0.06 | -0.80 | 7.36 | 7.48 | 7.33 | 60154 |
| 1722378600 | 7.46 | 0.06 | 0.81 | 7.28 | 7.4799 | 7.27 | 36872 |
| 1722292200 | 7.4 | 0 | 0.00 | 7.48 | 7.48 | 7.32 | 66533 |
| 1722033000 | 7.4 | -0.02 | -0.27 | 7.42 | 7.46 | 7.3701 | 41342 |
| 1721946600 | 7.42 | -0.15 | -1.98 | 7.49 | 7.5 | 7.39 | 54755 |
| 1721860200 | 7.57 | -0.2 | -2.57 | 7.59 | 7.67 | 7.57 | 20426 |
| 1721773800 | 7.77 | -0.08 | -0.99 | 7.81 | 7.81 | 7.71 | 14413 |
| 1721687400 | 7.8474 | 0.16 | 2.05 | 7.81 | 7.9 | 7.7801 | 38066 |
| 1721428200 | 7.69 | 0.14 | 1.85 | 7.61 | 7.7098 | 7.58 | 10413 |
| 1721341800 | 7.55 | 0.13 | 1.75 | 7.52 | 7.6 | 7.51 | 27858 |
| 1721255400 | 7.42 | -0.23 | -3.01 | 7.56 | 7.56 | 7.415 | 77269 |
| 1721169000 | 7.65 | 0.03 | 0.40 | 7.69 | 7.7237 | 7.64 | 49397 |
| 1721082600 | 7.6195 | -0.19 | -2.44 | 7.65 | 7.7295 | 7.6 | 37899 |
| 1720823400 | 7.81 | 0.1 | 1.30 | 7.71 | 7.8701 | 7.68 | 19405 |
| 1720737000 | 7.71 | -0.13 | -1.66 | 7.78 | 7.79 | 7.71 | 25649 |
| 1720650600 | 7.84 | -0.05 | -0.63 | 7.88 | 7.885 | 7.804 | 20510 |
| 1720564200 | 7.89 | -0.07 | -0.90 | 7.97 | 8.01 | 7.88 | 54207 |
| 1720477800 | 7.962 | 0.04 | 0.53 | 7.97 | 7.9773 | 7.93 | 10569 |
| 1720218600 | 7.92 | -0.17 | -2.16 | 8.01 | 8.025 | 7.88 | 100398 |
| 1720040640 | 8.0949 | -0.04 | -0.43 | 8.07 | 8.13 | 8.035 | 17242 |
| 1719959400 | 8.13 | 0.01 | 0.12 | 8.1 | 8.13 | 8.06 | 25312 |
| 1719873000 | 8.1199999 | -0.14 | -1.69 | 8.18 | 8.2225 | 8.105 | 30528 |
| 1719613800 | 8.26 | -0.13 | -1.55 | 8.3699999 | 8.38 | 8.25 | 12961 |
| 1719527400 | 8.39 | -0.15 | -1.72 | 8.48 | 8.5399999 | 8.3699999 | 48382 |
| 1719441000 | 8.537 | -0.14 | -1.58 | 8.6 | 8.61 | 8.537 | 5226 |
| 1719354600 | 8.6742 | -0.16 | -1.76 | 8.73 | 8.76 | 8.6742 | 10098 |
| 1719268200 | 8.83 | 0.15 | 1.73 | 8.64 | 8.8699999 | 8.64 | 74731 |
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
