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 | -0.3136 | -3.25987525988 | 9.62 | 9.62 | 9.29 | 4442 | 9.55335744 | SP |
| 4 | 0.1464 | 1.59825327511 | 9.16 | 9.62 | 9.1063 | 3103 | 9.38213998 | SP |
| 12 | 0.3764 | 4.2150055991 | 8.93 | 9.62 | 8.555 | 16321 | 8.89111681 | SP |
| 26 | -0.6236 | -6.27995971803 | 9.93 | 10.3 | 8.555 | 34669 | 9.37081143 | SP |
| 52 | -0.7836 | -7.76610505451 | 10.09 | 10.3 | 8.555 | 41781 | 9.58752898 | SP |
| 156 | -0.7836 | -7.76610505451 | 10.09 | 10.3 | 8.555 | 41781 | 9.58752898 | SP |
| 260 | -0.7836 | -7.76610505451 | 10.09 | 10.3 | 8.555 | 41781 | 9.58752898 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 9.3064 | -0.28 | -2.91 | 9.42 | 9.42 | 9.2899999 | 22447 |
| 1780612200 | 9.585 | 0.06 | 0.64 | 9.5399999 | 9.6 | 9.5399999 | 4884 |
| 1780525800 | 9.5242 | -0.06 | -0.63 | 9.56 | 9.56 | 9.52 | 4992 |
| 1780439400 | 9.585 | 0.01 | 0.11 | 9.58 | 9.585 | 9.58 | 235 |
| 1780353000 | 9.5747 | 0.04 | 0.37 | 9.45 | 9.5747 | 9.45 | 4319 |
| 1780093800 | 9.5394 | -0.01 | -0.11 | 9.6199999 | 9.6199999 | 9.51 | 7781 |
| 1780007400 | 9.55 | 0.08 | 0.84 | 9.5399999 | 9.56 | 9.5399999 | 1357 |
| 1779921000 | 9.4701 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.4701 | 132 |
| 1779834600 | 9.51 | 0.1 | 1.07 | 9.51 | 9.51 | 9.48 | 4564 |
| 1779489000 | 9.4092 | 0.09 | 0.94 | 9.41 | 9.44 | 9.4092 | 218 |
| 1779402600 | 9.3219 | 0.1 | 1.13 | 9.25 | 9.36 | 9.25 | 662 |
| 1779316200 | 9.2175999 | 0.11 | 1.22 | 9.1199999 | 9.22 | 9.1199999 | 1196 |
| 1779229800 | 9.1062999 | -0.1 | -1.10 | 9.1062999 | 9.1062999 | 9.1062999 | 14 |
| 1779143400 | 9.2072 | -0.02 | -0.17 | 9.21 | 9.21 | 9.16 | 547 |
| 1778884200 | 9.223 | -0.11 | -1.20 | 9.223 | 9.223 | 9.223 | 2 |
| 1778797800 | 9.335 | 0.03 | 0.37 | 9.36 | 9.36 | 9.3 | 5161 |
| 1778711400 | 9.3006 | 0.08 | 0.84 | 9.28 | 9.3006 | 9.28 | 283 |
| 1778625000 | 9.2228999 | 0.02 | 0.19 | 9.26 | 9.26 | 9.17 | 2123 |
| 1778538600 | 9.205 | 0.04 | 0.49 | 9.121 | 9.22 | 9.121 | 19071 |
| 1778279400 | 9.16 | -0.06 | -0.65 | 9.16 | 9.17 | 9.16 | 1407 |
| 1778193000 | 9.22 | -0.05 | -0.52 | 9.28 | 9.28 | 9.2 | 1606 |
| 1778106600 | 9.2678 | 0.16 | 1.73 | 9.14 | 9.2678 | 9.14 | 39404 |
| 1778020200 | 9.11 | 0.18 | 2.02 | 9.109 | 9.11 | 9.08 | 11552 |
| 1777933800 | 8.93 | -0.03 | -0.30 | 8.97 | 8.97 | 8.92 | 4037 |
| 1777674600 | 8.9568999 | 0.02 | 0.19 | 8.98 | 8.98 | 8.9568999 | 565 |
| 1777588200 | 8.94 | 0.15 | 1.71 | 8.7899999 | 8.94 | 8.7899999 | 6510 |
| 1777501800 | 8.7899999 | -0.07 | -0.79 | 8.78 | 8.7899999 | 8.7738 | 517 |
| 1777415400 | 8.86 | -0.05 | -0.51 | 8.88 | 8.88 | 8.84 | 809 |
| 1777329000 | 8.905 | -0.01 | -0.06 | 8.91 | 8.93 | 8.9 | 3936 |
| 1777069800 | 8.91 | 0.04 | 0.44 | 8.91 | 8.9199 | 8.9 | 7974 |
| 1776983400 | 8.8714 | -0.03 | -0.30 | 8.86 | 8.93 | 8.81 | 33126 |
| 1776897000 | 8.8978 | 0.05 | 0.55 | 8.885 | 8.9 | 8.88 | 5456 |
| 1776810600 | 8.8495 | -0.05 | -0.57 | 8.93 | 8.95 | 8.8495 | 23662 |
| 1776724200 | 8.9 | -0.03 | -0.28 | 8.93 | 8.93 | 8.88 | 11658 |
| 1776465000 | 8.925 | 0.04 | 0.51 | 8.94 | 8.97 | 8.925 | 33582 |
| 1776378600 | 8.88 | -0.03 | -0.28 | 8.92 | 8.92 | 8.875 | 1118 |
| 1776292200 | 8.905 | 0.01 | 0.11 | 8.89 | 8.91 | 8.89 | 5691 |
| 1776205800 | 8.895 | 0.09 | 1.02 | 8.8343 | 8.91 | 8.83 | 199193 |
| 1776119400 | 8.805 | 0 | 0.02 | 8.77 | 8.81 | 8.76 | 22860 |
| 1775860200 | 8.8033 | -0.03 | -0.36 | 8.82 | 8.83 | 8.8033 | 21835 |
| 1775773800 | 8.835 | 0.05 | 0.56 | 8.7899999 | 8.85 | 8.7899999 | 25759 |
| 1775687400 | 8.7857 | 0.21 | 2.40 | 8.77 | 8.8 | 8.75 | 76751 |
| 1775601000 | 8.58 | -0.06 | -0.70 | 8.64 | 8.64 | 8.58 | 1662 |
| 1775514600 | 8.6409 | -0.02 | -0.18 | 8.64 | 8.66 | 8.63 | 6282 |
| 1775169000 | 8.6568 | 0.02 | 0.19 | 8.64 | 8.6568 | 8.63 | 1266 |
| 1775082600 | 8.64 | 0.03 | 0.35 | 8.63 | 8.655 | 8.63 | 48940 |
| 1774996200 | 8.61 | 0.05 | 0.58 | 8.6 | 8.615 | 8.59 | 10742 |
| 1774909800 | 8.56 | -0.03 | -0.36 | 8.6199999 | 8.63 | 8.555 | 27406 |
| 1774650600 | 8.5907 | -0.1 | -1.13 | 8.67 | 8.67 | 8.5907 | 938 |
| 1774564200 | 8.6893 | -0.16 | -1.75 | 8.8 | 8.81 | 8.6893 | 901 |
| 1774477800 | 8.8444 | 0.05 | 0.52 | 8.85 | 8.8699999 | 8.84 | 10408 |
| 1774391400 | 8.7985 | -0.05 | -0.58 | 8.8 | 8.84 | 8.7985 | 37217 |
| 1774305000 | 8.85 | 0.03 | 0.34 | 8.93 | 8.93 | 8.85 | 100726 |
| 1774045800 | 8.82 | -0.07 | -0.75 | 8.86 | 8.86 | 8.7899999 | 3032 |
| 1773959400 | 8.8863 | -0.02 | -0.17 | 8.89 | 8.9 | 8.8699999 | 51596 |
| 1773873000 | 8.9018 | -0.1 | -1.16 | 8.95 | 8.96 | 8.9018 | 12367 |
| 1773786600 | 9.0063 | 0.1 | 1.08 | 8.96 | 9.03 | 8.96 | 5281 |
| 1773700200 | 8.9105 | 0.07 | 0.81 | 8.93 | 8.93 | 8.9 | 29655 |
| 1773441000 | 8.839 | -0.07 | -0.83 | 8.93 | 8.97 | 8.839 | 1637 |
| 1773354600 | 8.9126 | -0.14 | -1.52 | 8.98 | 8.98 | 8.9126 | 444 |
| 1773268200 | 9.05 | -0.04 | -0.44 | 9.14 | 9.14 | 9.01 | 27228 |
| 1773181800 | 9.09 | -0.07 | -0.72 | 9.16 | 9.16 | 9.0399999 | 16541 |
| 1773095400 | 9.1561 | 0 | 0.04 | 9.08 | 9.1649999 | 9.01 | 69455 |
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.
