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 | -0.05 | -0.62656641604 | 7.98 | 8.18 | 7.7197 | 1681640 | 7.97185317 | SP |
| 4 | -0.02 | -0.251572327044 | 7.95 | 8.25 | 7.595 | 1703529 | 7.96106033 | SP |
| 12 | -0.48 | -5.70749108205 | 8.41 | 8.83 | 7.595 | 1783174 | 8.27608515 | SP |
| 26 | -2.15 | -21.3293650794 | 10.08 | 10.25 | 7.4699 | 1976404 | 8.5229516 | SP |
| 52 | -5.78 | -42.1590080233 | 13.71 | 14.1137 | 7.4699 | 2186519 | 10.53544613 | SP |
| 156 | -11.99 | -60.1907630522 | 19.92 | 21.9395 | 7.4699 | 1479990 | 12.75526997 | SP |
| 260 | -11.99 | -60.1907630522 | 19.92 | 21.9395 | 7.4699 | 1479990 | 12.75526997 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 7.92 | -0.06 | -0.75 | 8 | 8.01 | 7.82 | 1324797 |
| 1783636200 | 7.98 | 0.12 | 1.53 | 7.87 | 8.01 | 7.87 | 1395115 |
| 1783549800 | 7.86 | -0.1 | -1.26 | 7.815 | 7.865 | 7.7197 | 1881727 |
| 1783463400 | 7.96 | -0.13 | -1.61 | 8.05 | 8.06 | 7.9 | 1603554 |
| 1783377000 | 8.09 | 0.17 | 2.15 | 7.98 | 8.18 | 7.98 | 1846165 |
| 1783031400 | 7.92 | -0.03 | -0.38 | 8.03 | 8.15 | 7.865 | 1492694 |
| 1782945000 | 7.95 | -0.13 | -1.61 | 7.95 | 8.0399999 | 7.9101 | 1567205 |
| 1782858600 | 8.08 | 0.13 | 1.64 | 7.93 | 8.08 | 7.93 | 1286920 |
| 1782772200 | 7.95 | 0.13 | 1.66 | 7.87 | 7.97 | 7.7699 | 1736545 |
| 1782513000 | 7.82 | 0.07 | 0.90 | 7.67 | 7.845 | 7.62 | 1595862 |
| 1782426600 | 7.75 | -0.04 | -0.51 | 7.86 | 7.87 | 7.595 | 2001263 |
| 1782340200 | 7.79 | -0.13 | -1.64 | 7.845 | 7.88 | 7.71 | 1961931 |
| 1782253800 | 7.92 | -0.17 | -2.10 | 7.88 | 8.01 | 7.82 | 2345362 |
| 1782167400 | 8.09 | -0.07 | -0.86 | 8.16 | 8.25 | 8.06 | 1481166 |
| 1781821800 | 8.16 | 0.18 | 2.26 | 8.09 | 8.16 | 8.005 | 1449235 |
| 1781735400 | 7.98 | -0.06 | -0.75 | 8 | 8.1399 | 7.97 | 1657580 |
| 1781649000 | 8.0399999 | -0.15 | -1.83 | 8.2 | 8.22 | 8.035 | 2125241 |
| 1781562600 | 8.19 | 0.29 | 3.67 | 8.13 | 8.24 | 8.13 | 1623153 |
| 1781303400 | 7.9 | -0.04 | -0.50 | 7.95 | 8.02 | 7.835 | 1612810 |
| 1781217000 | 7.94 | 0.31 | 4.06 | 7.71 | 7.94 | 7.645 | 2442729 |
| 1781130600 | 7.63 | -0.4 | -4.98 | 7.84 | 7.94 | 7.63 | 2883550 |
| 1781044200 | 8.03 | -0.18 | -2.19 | 8.2899999 | 8.3 | 7.755 | 3408743 |
| 1780957800 | 8.21 | 0.17 | 2.11 | 8.19 | 8.27 | 8.1201 | 2140583 |
| 1780698600 | 8.0399999 | -0.48 | -5.63 | 8.4 | 8.4 | 7.92 | 3992841 |
| 1780612200 | 8.52 | 0.02 | 0.24 | 8.42 | 8.5399999 | 8.38 | 1684112 |
| 1780525800 | 8.5 | -0.24 | -2.75 | 8.66 | 8.66 | 8.45 | 1556600 |
| 1780439400 | 8.74 | -0.06 | -0.68 | 8.78 | 8.78 | 8.69 | 1714920 |
| 1780353000 | 8.8 | 0.03 | 0.34 | 8.7 | 8.83 | 8.6301 | 1683452 |
| 1780093800 | 8.77 | 0.12 | 1.39 | 8.69 | 8.78 | 8.65 | 2021020 |
| 1780007400 | 8.65 | 0.14 | 1.65 | 8.53 | 8.68 | 8.46 | 1508267 |
| 1779921000 | 8.51 | -0.09 | -1.05 | 8.58 | 8.63 | 8.45 | 5705928 |
| 1779834600 | 8.6 | 0.16 | 1.90 | 8.51 | 8.63 | 8.51 | 1941303 |
| 1779489000 | 8.44 | 0 | 0.00 | 8.41 | 8.525 | 8.41 | 1287905 |
| 1779402600 | 8.44 | 0.06 | 0.72 | 8.41 | 8.49 | 8.33 | 1754606 |
| 1779316200 | 8.38 | 0.09 | 1.09 | 8.25 | 8.42 | 8.25 | 1606473 |
| 1779229800 | 8.2899999 | -0.09 | -1.07 | 8.27 | 8.36 | 8.21 | 2045513 |
| 1779143400 | 8.38 | -0.07 | -0.83 | 8.44 | 8.46 | 8.295 | 2174661 |
| 1778884200 | 8.45 | -0.17 | -1.97 | 8.51 | 8.5399 | 8.4101 | 1611756 |
| 1778797800 | 8.6199999 | 0.11 | 1.29 | 8.51 | 8.66 | 8.49 | 1866159 |
| 1778711400 | 8.51 | -0.12 | -1.39 | 8.55 | 8.5699 | 8.3806999 | 1115251 |
| 1778625000 | 8.63 | -0.09 | -1.03 | 8.68 | 8.68 | 8.4611 | 2054600 |
| 1778538600 | 8.72 | 0 | 0.00 | 8.72 | 8.81 | 8.68 | 1357254 |
| 1778279400 | 8.72 | 0.18 | 2.11 | 8.64 | 8.72 | 8.58 | 1607248 |
| 1778193000 | 8.5399999 | -0.1 | -1.16 | 8.61 | 8.63 | 8.4949999 | 1911832 |
| 1778106600 | 8.64 | 0.15 | 1.77 | 8.53 | 8.65 | 8.525 | 1475526 |
| 1778020200 | 8.49 | 0.04 | 0.47 | 8.5 | 8.52 | 8.44 | 1048698 |
| 1777933800 | 8.45 | 0 | 0.00 | 8.45 | 8.52 | 8.41 | 1516042 |
| 1777674600 | 8.45 | 0.04 | 0.48 | 8.43 | 8.51 | 8.425 | 1354366 |
| 1777588200 | 8.41 | 0.14 | 1.69 | 8.28 | 8.42 | 8.2449999 | 1502811 |
| 1777501800 | 8.27 | -0.15 | -1.78 | 8.31 | 8.31 | 8.1729 | 1507488 |
| 1777415400 | 8.42 | -0.15 | -1.75 | 8.49 | 8.49 | 8.34 | 1148742 |
| 1777329000 | 8.57 | 0 | 0.00 | 8.57 | 8.59 | 8.51 | 920237 |
| 1777069800 | 8.57 | 0.16 | 1.90 | 8.48 | 8.615 | 8.48 | 1012145 |
| 1776983400 | 8.41 | -0.15 | -1.75 | 8.51 | 8.53 | 8.31 | 1379069 |
| 1776897000 | 8.56 | 0.08 | 0.94 | 8.44 | 8.56 | 8.4309 | 693871 |
| 1776810600 | 8.48 | -0.1 | -1.17 | 8.64 | 8.64 | 8.42 | 1277616 |
| 1776724200 | 8.58 | 0.07 | 0.82 | 8.44 | 8.61 | 8.4 | 1552916 |
| 1776465000 | 8.51 | 0.1 | 1.19 | 8.41 | 8.63 | 8.41 | 1510545 |
| 1776378600 | 8.41 | 0.14 | 1.69 | 8.3 | 8.425 | 8.19 | 1843818 |
| 1776292200 | 8.27 | 0.12 | 1.47 | 8.1 | 8.28 | 8.07 | 982729 |
| 1776205800 | 8.15 | 0.23 | 2.90 | 8 | 8.18 | 7.995 | 1239388 |
| 1776119400 | 7.92 | 0.21 | 2.72 | 7.65 | 7.94 | 7.65 | 1396830 |
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.
