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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740676500 | 8.32 | -1.13 | -11.91 | 8.73 | 8.955 | 7.955 | 1101052 |
| 1740590100 | 9.445 | 0.17 | 1.83 | 9.345 | 9.535 | 9.27 | 176578 |
| 1740503700 | 9.275 | 0.06 | 0.71 | 9.26 | 9.515 | 9.235 | 239885 |
| 1740417300 | 9.21 | 0.31 | 3.48 | 9 | 9.345 | 8.99 | 225220 |
| 1740158100 | 8.9 | 0.05 | 0.56 | 8.815 | 8.9576 | 8.7899999 | 80560 |
| 1740071700 | 8.85 | 0.16 | 1.90 | 8.685 | 8.85 | 8.67 | 127792 |
| 1739985300 | 8.685 | 0.21 | 2.42 | 8.66 | 8.82 | 8.65 | 66102 |
| 1739898900 | 8.48 | -0.16 | -1.80 | 8.635 | 8.6675 | 8.48 | 210291 |
| 1739812500 | 8.635 | -0.07 | -0.80 | 8.6649999 | 8.675 | 8.575 | 69531 |
| 1739553300 | 8.705 | 0.09 | 0.99 | 8.615 | 8.795 | 8.615 | 234250 |
| 1739466900 | 8.6199999 | 0.14 | 1.71 | 8.555 | 8.735 | 8.505 | 129018 |
| 1739380500 | 8.475 | -0.08 | -0.88 | 8.655 | 8.7075 | 8.375 | 159168 |
| 1739294100 | 8.55 | -0.23 | -2.62 | 8.7899999 | 8.84 | 8.55 | 91646 |
| 1739207700 | 8.78 | 0.32 | 3.78 | 8.6199999 | 8.78 | 8.55 | 168272 |
| 1738948500 | 8.46 | -0.38 | -4.30 | 8.69 | 8.885 | 8.425 | 184956 |
| 1738862100 | 8.84 | -0.3 | -3.28 | 9.095 | 9.17 | 8.81 | 102534 |
| 1738775700 | 9.14 | 0.13 | 1.44 | 9.17 | 9.17 | 8.94 | 107782 |
| 1738689300 | 9.01 | 0.16 | 1.87 | 8.845 | 9.01 | 8.785 | 115491 |
| 1738602900 | 8.845 | -0.19 | -2.10 | 8.865 | 8.975 | 8.785 | 116238 |
| 1738343700 | 9.035 | -0.01 | -0.11 | 9.025 | 9.13 | 8.9949999 | 183974 |
| 1738257300 | 9.045 | 0.11 | 1.17 | 8.975 | 9.135 | 8.89 | 53294 |
| 1738170900 | 8.94 | 0.04 | 0.39 | 8.88 | 9.055 | 8.78 | 72695 |
| 1738084500 | 8.905 | 0.14 | 1.60 | 8.695 | 9.135 | 8.695 | 178277 |
| 1737998100 | 8.765 | -0.02 | -0.23 | 8.855 | 9.05 | 8.74 | 99135 |
| 1737738900 | 8.785 | 0.11 | 1.27 | 8.73 | 8.895 | 8.72 | 95403 |
| 1737652500 | 8.675 | -0.59 | -6.32 | 8.645 | 8.895 | 8.645 | 136176 |
| 1737566100 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1737479700 | 9.26 | -0.2 | -2.11 | 9.155 | 9.335 | 9.1199999 | 125242 |
| 1737393300 | 9.46 | -0.11 | -1.15 | 9.615 | 9.6199999 | 9.34 | 54673 |
| 1737134100 | 9.57 | 0.08 | 0.84 | 9.605 | 9.725 | 9.525 | 149518 |
| 1737047700 | 9.49 | 0.11 | 1.12 | 9.445 | 9.53 | 9.355 | 92502 |
| 1736961300 | 9.385 | 0.23 | 2.46 | 9.315 | 9.525 | 9.215 | 115971 |
| 1736874900 | 9.16 | 0.08 | 0.88 | 9.095 | 9.185 | 9.025 | 72849 |
| 1736788500 | 9.08 | 0.07 | 0.78 | 8.98 | 9.3 | 8.93 | 88074 |
| 1736529300 | 9.01 | -0.29 | -3.12 | 9.235 | 9.285 | 8.905 | 160901 |
| 1736442900 | 9.3 | 0.02 | 0.22 | 9.195 | 9.45 | 9.195 | 83692 |
| 1736356500 | 9.28 | -0.48 | -4.92 | 9.635 | 9.67 | 9.145 | 172028 |
| 1736270100 | 9.76 | -0.2 | -1.96 | 10 | 10.09 | 9.755 | 82908 |
| 1736183700 | 9.955 | -0.28 | -2.69 | 10.27 | 10.27 | 9.89 | 127930 |
| 1735924500 | 10.23 | 0.19 | 1.89 | 10.1 | 10.29 | 10.05 | 117726 |
| 1735838100 | 10.04 | 0 | 0.00 | 9.985 | 10.1 | 9.74 | 81583 |
| 1735751700 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1735665300 | 10.04 | 0.44 | 4.64 | 9.555 | 10.04 | 9.51 | 62722 |
| 1735578900 | 9.595 | -0.06 | -0.57 | 9.675 | 9.69 | 9.49 | 29172 |
| 1735319700 | 9.65 | -0.18 | -1.83 | 9.86 | 9.8875 | 9.59 | 65753 |
| 1735218900 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1735132500 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1735046100 | 9.83 | 0.05 | 0.56 | 9.7899999 | 9.83 | 9.7325 | 8471 |
| 1734974100 | 9.775 | 0.28 | 2.89 | 9.57 | 9.785 | 9.5225 | 65726 |
| 1734714900 | 9.5 | -0.15 | -1.50 | 9.555 | 9.59 | 9.35 | 282378 |
| 1734628500 | 9.645 | -0.18 | -1.78 | 9.69 | 9.7449999 | 9.5825 | 137851 |
| 1734542100 | 9.82 | -0.03 | -0.25 | 9.885 | 9.93 | 9.765 | 169492 |
| 1734455700 | 9.845 | -0.03 | -0.30 | 9.73 | 9.92 | 9.675 | 106892 |
| 1734369300 | 9.875 | 0.07 | 0.71 | 9.855 | 9.875 | 9.705 | 169815 |
| 1734110100 | 9.805 | -0.29 | -2.82 | 10.08 | 10.09 | 9.8 | 69044 |
| 1734023700 | 10.09 | 0.1 | 0.95 | 10.03 | 10.19 | 9.925 | 89427 |
| 1733937300 | 9.9949999 | -0.24 | -2.30 | 10.25 | 10.34 | 9.9949999 | 138621 |
| 1733850900 | 10.23 | -0.03 | -0.29 | 10.14 | 10.35 | 10.09 | 115354 |
| 1733764500 | 10.26 | 0.09 | 0.88 | 10.25 | 10.31 | 10.06 | 189173 |
| 1733505300 | 10.17 | 0.04 | 0.39 | 10.27 | 10.43 | 10.17 | 297295 |
| 1733418900 | 10.13 | -0.05 | -0.49 | 10.19 | 10.35 | 10.12 | 111986 |
| 1733332500 | 10.18 | -0.38 | -3.60 | 10.56 | 10.56 | 10.18 | 89813 |
| 1733246100 | 10.56 | -0.24 | -2.22 | 10.88 | 10.9 | 10.42 | 95884 |
| 1733159700 | 10.8 | -0.28 | -2.53 | 10.81 | 11.06 | 10.8 | 169269 |
| 1732900500 | 11.08 | -0.09 | -0.81 | 11.17 | 11.19 | 10.99 | 113991 |
| 1732814100 | 11.17 | 0.05 | 0.45 | 11.135 | 11.29 | 11.1 | 92174 |
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
