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 | -0.29 | -3.74193548387 | 7.75 | 7.83 | 7.46 | 92178 | 7.64372996 | DE |
| 4 | -0.45 | -5.68900126422 | 7.91 | 8.11 | 7.46 | 69065 | 7.77435056 | DE |
| 12 | -0.38 | -4.84693877551 | 7.84 | 8.25 | 7.46 | 36017 | 7.78746314 | DE |
| 26 | -0.54 | -6.75 | 8 | 8.5 | 7.07 | 19110 | 7.79263905 | DE |
| 52 | -1.04 | -12.2352941176 | 8.5 | 8.59 | 7.07 | 11430 | 7.86751215 | DE |
| 156 | 0.15 | 2.05198358413 | 7.31 | 8.9 | 6.97 | 8459 | 7.94214435 | DE |
| 260 | -0.16 | -2.09973753281 | 7.62 | 8.9 | 6.18 | 8672 | 7.70148828 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 7.79 | 0.14 | 1.83 | 7.67 | 7.79 | 7.59 | 1135 |
| 1782886500 | 7.65 | 0.01 | 0.07 | 7.58 | 7.67 | 7.52 | 15407 |
| 1782800100 | 7.645 | 0.04 | 0.59 | 7.7 | 7.83 | 7.6 | 431350 |
| 1782713700 | 7.6 | 0.02 | 0.26 | 7.61 | 7.64 | 7.6 | 1972 |
| 1782454500 | 7.58 | -0.05 | -0.66 | 7.69 | 7.72 | 7.575 | 7824 |
| 1782368100 | 7.63 | -0.13 | -1.61 | 7.75 | 7.75 | 7.63 | 4339 |
| 1782281700 | 7.755 | 0.09 | 1.24 | 7.76 | 7.81 | 7.72 | 2305 |
| 1782195300 | 7.66 | -0.11 | -1.42 | 7.76 | 7.76 | 7.66 | 996 |
| 1782108900 | 7.77 | -0.1 | -1.27 | 7.86 | 7.87 | 7.77 | 755 |
| 1781849700 | 7.87 | -0.05 | -0.63 | 7.94 | 7.96 | 7.85 | 415955 |
| 1781763300 | 7.92 | -0.15 | -1.86 | 7.9 | 7.92 | 7.9 | 404 |
| 1781676900 | 8.07 | 0.16 | 1.96 | 7.71 | 8.09 | 7.71 | 8994 |
| 1781590500 | 7.915 | 0.2 | 2.53 | 7.83 | 7.915 | 7.83 | 1010 |
| 1781504100 | 7.72 | -0.1 | -1.28 | 7.81 | 7.9 | 7.72 | 156879 |
| 1781244900 | 7.82 | 0.01 | 0.13 | 7.95 | 7.95 | 7.8 | 2288 |
| 1781158500 | 7.81 | -0.06 | -0.76 | 8.11 | 8.11 | 7.81 | 7992 |
| 1781072100 | 7.87 | 0.06 | 0.77 | 7.9 | 7.99 | 7.86 | 181018 |
| 1780985700 | 7.81 | -0.14 | -1.76 | 8.0399999 | 8.0399999 | 7.8 | 7363 |
| 1780640100 | 7.95 | 0.05 | 0.63 | 7.95 | 7.98 | 7.93 | 1264 |
| 1780553700 | 7.9 | 0 | 0.00 | 7.91 | 7.92 | 7.8 | 64117 |
| 1780467300 | 7.9 | -0.01 | -0.13 | 7.93 | 7.93 | 7.88 | 503 |
| 1780380900 | 7.91 | 0.03 | 0.38 | 8.07 | 8.07 | 7.91 | 77888 |
| 1780294500 | 7.88 | -0.2 | -2.48 | 8.09 | 8.1199999 | 7.88 | 10647 |
| 1780035300 | 8.08 | 0.28 | 3.59 | 7.83 | 8.08 | 7.83 | 3960 |
| 1779948900 | 7.8 | 0.07 | 0.91 | 7.73 | 7.87 | 7.73 | 6007 |
| 1779862500 | 7.73 | 0.08 | 1.05 | 7.66 | 7.79 | 7.64 | 307604 |
| 1779776100 | 7.65 | -0.03 | -0.39 | 7.68 | 7.9 | 7.65 | 19400 |
| 1779689700 | 7.68 | -0.05 | -0.65 | 7.72 | 7.8 | 7.68 | 8391 |
| 1779430500 | 7.73 | -0.02 | -0.26 | 7.8 | 7.8 | 7.66 | 9353 |
| 1779344100 | 7.75 | -0.45 | -5.49 | 8.2 | 8.2 | 7.69 | 16531 |
| 1779257700 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1779171300 | 8.2 | 0.09 | 1.11 | 8.05 | 8.2 | 8.05 | 7466 |
| 1779084900 | 8.11 | -0.11 | -1.34 | 8.18 | 8.2 | 8 | 9178 |
| 1778825700 | 8.22 | 0.12 | 1.48 | 8.11 | 8.24 | 7.97 | 4568 |
| 1778739300 | 8.1 | -0.09 | -1.10 | 8.0399999 | 8.25 | 8.0399999 | 2417 |
| 1778652900 | 8.19 | 0.3 | 3.80 | 7.98 | 8.25 | 7.96 | 8720 |
| 1778566500 | 7.89 | -0.22 | -2.71 | 8.11 | 8.19 | 7.89 | 122438 |
| 1778480100 | 8.11 | 0 | 0.00 | 8.18 | 8.18 | 8.05 | 3222 |
| 1778220900 | 8.11 | 0.21 | 2.66 | 8.18 | 8.21 | 8.11 | 14147 |
| 1778134500 | 7.9 | -0.15 | -1.86 | 8.14 | 8.17 | 7.9 | 3155 |
| 1778048100 | 8.05 | 0.07 | 0.88 | 8.02 | 8.1199999 | 7.98 | 6984 |
| 1777961700 | 7.98 | 0.12 | 1.53 | 7.93 | 8.06 | 7.93 | 4571 |
| 1777875300 | 7.86 | 0.11 | 1.42 | 8.03 | 8.03 | 7.85 | 1392 |
| 1777616100 | 7.75 | 0.03 | 0.39 | 7.8 | 7.855 | 7.67 | 11782 |
| 1777529700 | 7.72 | 0.01 | 0.13 | 7.66 | 7.72 | 7.65 | 2936 |
| 1777443300 | 7.71 | 0.02 | 0.26 | 7.58 | 7.74 | 7.51 | 10492 |
| 1777356900 | 7.69 | 0.07 | 0.92 | 7.74 | 7.74 | 7.6 | 5812 |
| 1777270500 | 7.62 | -0.04 | -0.52 | 7.63 | 7.63 | 7.62 | 323 |
| 1777011300 | 7.66 | 0.03 | 0.39 | 7.66 | 7.75 | 7.63 | 15897 |
| 1776924900 | 7.63 | -0.2 | -2.55 | 7.69 | 7.75 | 7.63 | 6962 |
| 1776838500 | 7.83 | 0.06 | 0.77 | 7.77 | 7.83 | 7.68 | 1361 |
| 1776752100 | 7.77 | -0.03 | -0.38 | 8.0399999 | 8.0399999 | 7.6 | 8143 |
| 1776665700 | 7.8 | 0.2 | 2.63 | 7.95 | 7.95 | 7.64 | 20779 |
| 1776406500 | 7.6 | -0.14 | -1.81 | 7.8 | 7.99 | 7.6 | 4301 |
| 1776320100 | 7.74 | -0.15 | -1.90 | 7.83 | 7.83 | 7.74 | 3065 |
| 1776233700 | 7.89 | 0.06 | 0.77 | 7.83 | 7.98 | 7.78 | 3744 |
| 1776147300 | 7.83 | 0.13 | 1.69 | 7.86 | 7.895 | 7.77 | 5621 |
| 1776060900 | 7.7 | -0.11 | -1.41 | 7.99 | 7.99 | 7.7 | 4295 |
| 1775801700 | 7.81 | 0.11 | 1.43 | 7.81 | 7.81 | 7.7 | 17175 |
| 1775715300 | 7.7 | -0.11 | -1.41 | 7.84 | 7.84 | 7.7 | 5525 |
| 1775628900 | 7.81 | -0.03 | -0.38 | 7.81 | 7.82 | 7.8 | 373 |
| 1775542500 | 7.84 | 0.14 | 1.82 | 7.72 | 7.85 | 7.71 | 3448 |
| 1775106900 | 7.7 | 0.01 | 0.13 | 7.5 | 7.81 | 7.5 | 853 |
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.
