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 | 0.16 | 1.78970917226 | 8.94 | 9.25 | 8.86 | 506024 | 9.00120101 | DE |
| 4 | 0.21 | 2.36220472441 | 8.89 | 9.25 | 8.58 | 484240 | 8.8301361 | DE |
| 12 | 0.55 | 6.43274853801 | 8.55 | 9.25 | 8.55 | 461895 | 8.78524487 | DE |
| 26 | -0.03 | -0.328587075575 | 9.13 | 9.29 | 8.45 | 393030 | 8.857806 | DE |
| 52 | 0.06 | 0.663716814159 | 9.04 | 9.59 | 8.45 | 342078 | 9.01346027 | DE |
| 156 | 0.3 | 3.40909090909 | 8.8 | 9.59 | 8.16 | 286726 | 8.89632669 | DE |
| 260 | 0.19 | 2.13243546577 | 8.91 | 10.48 | 0.15 | 251794 | 9.01434659 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782800100 | 9.1199999 | 0 | 0.00 | 9.13 | 9.22 | 9.1 | 408014 |
| 1782713700 | 9.1199999 | 0.04 | 0.44 | 9.07 | 9.15 | 9.07 | 367239 |
| 1782454500 | 9.08 | 0.08 | 0.89 | 9 | 9.13 | 8.97 | 464565 |
| 1782368100 | 9 | -0.01 | -0.11 | 9.02 | 9.05 | 8.99 | 441496 |
| 1782281700 | 9.01 | 0.13 | 1.46 | 8.94 | 9.03 | 8.94 | 558642 |
| 1782195300 | 8.88 | -0.05 | -0.56 | 8.94 | 8.94 | 8.86 | 698180 |
| 1782108900 | 8.93 | 0.04 | 0.45 | 8.83 | 9 | 8.82 | 615382 |
| 1781849700 | 8.89 | 0.17 | 1.95 | 8.75 | 8.895 | 8.74 | 658157 |
| 1781763300 | 8.72 | -0.02 | -0.23 | 8.73 | 8.7899999 | 8.7 | 392531 |
| 1781676900 | 8.74 | 0 | 0.00 | 8.7 | 8.77 | 8.68 | 383745 |
| 1781590500 | 8.74 | 0.01 | 0.06 | 8.73 | 8.76 | 8.67 | 560531 |
| 1781504100 | 8.735 | 0.05 | 0.63 | 8.72 | 8.78 | 8.71 | 559461 |
| 1781244900 | 8.68 | 0.05 | 0.58 | 8.68 | 8.72 | 8.66 | 451351 |
| 1781158500 | 8.63 | -0.03 | -0.35 | 8.6199999 | 8.67 | 8.58 | 421414 |
| 1781072100 | 8.66 | -0.02 | -0.23 | 8.68 | 8.69 | 8.6199999 | 425677 |
| 1780985700 | 8.68 | -0.03 | -0.34 | 8.7 | 8.7 | 8.61 | 571009 |
| 1780640100 | 8.71 | -0.09 | -1.02 | 8.82 | 8.83 | 8.7 | 472990 |
| 1780553700 | 8.8 | -0.07 | -0.79 | 8.82 | 8.84 | 8.74 | 445564 |
| 1780467300 | 8.8699999 | 0 | 0.00 | 8.88 | 8.89 | 8.81 | 273092 |
| 1780380900 | 8.8699999 | -0.01 | -0.11 | 8.89 | 8.91 | 8.82 | 439528 |
| 1780294500 | 8.88 | -0.07 | -0.78 | 8.95 | 8.97 | 8.855 | 420914 |
| 1780035300 | 8.95 | 0.06 | 0.67 | 8.91 | 8.95 | 8.8699999 | 519612 |
| 1779948900 | 8.89 | -0.01 | -0.11 | 8.89 | 8.94 | 8.83 | 388786 |
| 1779862500 | 8.9 | 0.06 | 0.68 | 8.83 | 8.9 | 8.81 | 394982 |
| 1779776100 | 8.84 | 0.02 | 0.23 | 8.84 | 8.86 | 8.77 | 365536 |
| 1779689700 | 8.82 | 0.09 | 1.03 | 8.8 | 8.86 | 8.77 | 472244 |
| 1779430500 | 8.73 | -0.05 | -0.57 | 8.8 | 8.82 | 8.71 | 338920 |
| 1779344100 | 8.78 | 0.09 | 1.04 | 8.73 | 8.83 | 8.73 | 383336 |
| 1779257700 | 8.69 | -0.13 | -1.47 | 8.84 | 8.84 | 8.68 | 451125 |
| 1779171300 | 8.82 | 0.08 | 0.92 | 8.78 | 8.84 | 8.77 | 362078 |
| 1779084900 | 8.74 | 0.01 | 0.11 | 8.75 | 8.78 | 8.71 | 360500 |
| 1778825700 | 8.73 | 0.01 | 0.11 | 8.75 | 8.8 | 8.7 | 348701 |
| 1778739300 | 8.72 | -0.03 | -0.34 | 8.75 | 8.76 | 8.7 | 282479 |
| 1778652900 | 8.75 | 0 | 0.00 | 8.75 | 8.7899999 | 8.72 | 334456 |
| 1778566500 | 8.75 | -0.06 | -0.68 | 8.77 | 8.82 | 8.73 | 507434 |
| 1778480100 | 8.81 | 0.02 | 0.23 | 8.81 | 8.82 | 8.7 | 458922 |
| 1778220900 | 8.7899999 | -0.06 | -0.68 | 8.84 | 8.85 | 8.76 | 425577 |
| 1778134500 | 8.85 | 0.07 | 0.80 | 8.8 | 8.89 | 8.8 | 448645 |
| 1778048100 | 8.78 | 0.03 | 0.34 | 8.75 | 8.7899999 | 8.72 | 394906 |
| 1777961700 | 8.75 | 0 | 0.00 | 8.78 | 8.78 | 8.71 | 328528 |
| 1777875300 | 8.75 | 0.01 | 0.11 | 8.75 | 8.81 | 8.67 | 485228 |
| 1777616100 | 8.74 | 0.07 | 0.81 | 8.68 | 8.75 | 8.66 | 657223 |
| 1777529700 | 8.67 | 0.06 | 0.70 | 8.6199999 | 8.7 | 8.59 | 520808 |
| 1777443300 | 8.61 | 0.03 | 0.35 | 8.6199999 | 8.64 | 8.58 | 409165 |
| 1777356900 | 8.58 | -0.01 | -0.12 | 8.64 | 8.64 | 8.58 | 537505 |
| 1777270500 | 8.59 | -0.05 | -0.58 | 8.58 | 8.64 | 8.58 | 243474 |
| 1777011300 | 8.64 | -0.01 | -0.12 | 8.65 | 8.65 | 8.57 | 559394 |
| 1776924900 | 8.65 | -0.06 | -0.69 | 8.7 | 8.7 | 8.61 | 580429 |
| 1776838500 | 8.71 | -0.03 | -0.34 | 8.75 | 8.75 | 8.68 | 495518 |
| 1776752100 | 8.74 | 0.02 | 0.23 | 8.72 | 8.76 | 8.67 | 620314 |
| 1776665700 | 8.72 | -0.05 | -0.57 | 8.76 | 8.7899999 | 8.68 | 552051 |
| 1776406500 | 8.77 | -0.02 | -0.23 | 8.7899999 | 8.7899999 | 8.73 | 438603 |
| 1776320100 | 8.7899999 | -0.05 | -0.57 | 8.8699999 | 8.88 | 8.77 | 588405 |
| 1776233700 | 8.84 | 0.02 | 0.23 | 8.82 | 8.8699999 | 8.81 | 454502 |
| 1776147300 | 8.82 | 0.05 | 0.57 | 8.8 | 8.84 | 8.7899999 | 385034 |
| 1776060900 | 8.77 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.67 | 471156 |
| 1775801700 | 8.77 | -0.04 | -0.45 | 8.83 | 8.83 | 8.75 | 409218 |
| 1775715300 | 8.81 | -0.11 | -1.23 | 8.93 | 8.93 | 8.78 | 594018 |
| 1775628900 | 8.92 | 0.22 | 2.53 | 8.8 | 8.93 | 8.7899999 | 442608 |
| 1775542500 | 8.7 | 0.18 | 2.11 | 8.55 | 8.71 | 8.55 | 618904 |
| 1775106900 | 8.52 | -0.07 | -0.81 | 8.61 | 8.67 | 8.52 | 525257 |
| 1775020500 | 8.59 | 0.06 | 0.70 | 8.58 | 8.64 | 8.55 | 565002 |
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.
