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 | 0.37 | 3.6310107949 | 10.19 | 10.6 | 10.08 | 1618556 | 10.31209431 | DE |
| 4 | 1.27 | 13.670613563 | 9.29 | 10.6 | 9.21 | 1641921 | 9.9449706 | DE |
| 12 | 2.01 | 23.5087719298 | 8.55 | 10.6 | 7.84 | 1612156 | 9.25821627 | DE |
| 26 | 1.24 | 13.30472103 | 9.32 | 10.6 | 7.25 | 1676496 | 8.81699759 | DE |
| 52 | 2.44 | 30.0492610837 | 8.12 | 10.6 | 7.25 | 1605189 | 8.74932953 | DE |
| 156 | 4.15 | 64.7425897036 | 6.41 | 10.6 | 5.22 | 1736098 | 7.23213306 | DE |
| 260 | 4.61 | 77.4789915966 | 5.95 | 10.6 | 5.22 | 1629651 | 7.0133829 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 10.56 | 0.08 | 0.76 | 10.51 | 10.6 | 10.44 | 822543 |
| 1783577700 | 10.48 | 0.13 | 1.26 | 10.45 | 10.59 | 10.36 | 1292980 |
| 1783491300 | 10.35 | -0.09 | -0.86 | 10.16 | 10.44 | 10.08 | 3277428 |
| 1783404900 | 10.44 | 0.12 | 1.16 | 10.35 | 10.49 | 10.29 | 1500494 |
| 1783318500 | 10.32 | 0.03 | 0.29 | 10.31 | 10.36 | 10.25 | 708348 |
| 1783059300 | 10.29 | 0.15 | 1.48 | 10.25 | 10.33 | 10.15 | 845407 |
| 1782972900 | 10.14 | -0.09 | -0.88 | 10.19 | 10.25 | 10.11 | 1761105 |
| 1782886500 | 10.23 | 0.22 | 2.15 | 10.06 | 10.38 | 10.02 | 2924288 |
| 1782800100 | 10.015 | 0.22 | 2.19 | 9.88 | 10.09 | 9.85 | 1503579 |
| 1782713700 | 9.8 | 0.03 | 0.31 | 9.74 | 9.865 | 9.74 | 1040245 |
| 1782454500 | 9.77 | -0.08 | -0.81 | 9.8 | 9.82 | 9.675 | 786410 |
| 1782368100 | 9.85 | 0.02 | 0.20 | 9.88 | 9.94 | 9.82 | 868820 |
| 1782281700 | 9.83 | 0.04 | 0.41 | 9.81 | 9.91 | 9.755 | 2230407 |
| 1782195300 | 9.7899999 | -0.15 | -1.46 | 9.96 | 10.01 | 9.75 | 2291160 |
| 1782108900 | 9.935 | 0.14 | 1.38 | 9.76 | 10.02 | 9.65 | 2301307 |
| 1781849700 | 9.8 | 0.06 | 0.62 | 9.8 | 9.89 | 9.65 | 3107798 |
| 1781763300 | 9.74 | 0.11 | 1.14 | 9.75 | 9.81 | 9.59 | 1990465 |
| 1781676900 | 9.63 | -0.11 | -1.13 | 9.74 | 9.74 | 9.53 | 987437 |
| 1781590500 | 9.74 | 0.13 | 1.35 | 9.5 | 9.76 | 9.33 | 874935 |
| 1781504100 | 9.61 | 0.01 | 0.10 | 9.63 | 9.68 | 9.51 | 1184777 |
| 1781244900 | 9.6 | 0.2 | 2.13 | 9.44 | 9.6199999 | 9.42 | 1438009 |
| 1781158500 | 9.4 | 0.05 | 0.53 | 9.2899999 | 9.42 | 9.21 | 1216007 |
| 1781072100 | 9.35 | 0.09 | 0.97 | 9.3 | 9.43 | 9.25 | 1074310 |
| 1780985700 | 9.26 | 0.14 | 1.54 | 9.13 | 9.28 | 9.11 | 1597331 |
| 1780640100 | 9.1199999 | -0.05 | -0.49 | 9.25 | 9.34 | 9.11 | 1125812 |
| 1780553700 | 9.1649999 | 0.11 | 1.27 | 9.1 | 9.2 | 9.06 | 1634894 |
| 1780467300 | 9.05 | 0.08 | 0.89 | 8.98 | 9.08 | 8.9 | 1815170 |
| 1780380900 | 8.97 | -0.01 | -0.11 | 8.7899999 | 9.01 | 8.7899999 | 2752674 |
| 1780294500 | 8.98 | 0.13 | 1.47 | 8.9 | 8.9949999 | 8.8 | 918009 |
| 1780035300 | 8.85 | 0.08 | 0.91 | 8.78 | 8.89 | 8.705 | 2575787 |
| 1779948900 | 8.77 | -0.21 | -2.34 | 9.02 | 9.02 | 8.73 | 1073402 |
| 1779862500 | 8.98 | 0.12 | 1.35 | 8.72 | 8.99 | 8.61 | 2432461 |
| 1779776100 | 8.86 | -0.48 | -5.14 | 9.1 | 9.23 | 8.85 | 2613298 |
| 1779689700 | 9.34 | -0.09 | -0.95 | 9.41 | 9.41 | 9.1 | 1659418 |
| 1779430500 | 9.43 | -0.04 | -0.42 | 9.59 | 9.59 | 9.3699999 | 1277659 |
| 1779344100 | 9.47 | 0.21 | 2.27 | 9.36 | 9.6199999 | 9.35 | 1801645 |
| 1779257700 | 9.26 | -0.11 | -1.17 | 9.2899999 | 9.42 | 9.25 | 1344233 |
| 1779171300 | 9.3699999 | 0.2 | 2.18 | 9.13 | 9.3699999 | 9.11 | 1425314 |
| 1779084900 | 9.17 | 0.02 | 0.22 | 9.2 | 9.28 | 9.1199999 | 1288940 |
| 1778825700 | 9.15 | 0.23 | 2.52 | 9.03 | 9.18 | 9 | 1991568 |
| 1778739300 | 8.925 | 0.03 | 0.28 | 8.86 | 8.95 | 8.775 | 1303805 |
| 1778652900 | 8.9 | 0.1 | 1.14 | 8.7899999 | 8.97 | 8.7 | 5654561 |
| 1778566500 | 8.8 | -0.06 | -0.68 | 8.81 | 8.89 | 8.75 | 1527822 |
| 1778480100 | 8.86 | 0 | 0.00 | 8.75 | 8.94 | 8.735 | 1347592 |
| 1778220900 | 8.86 | 0 | 0.06 | 8.93 | 8.95 | 8.8 | 1485198 |
| 1778134500 | 8.855 | -0.08 | -0.84 | 8.91 | 8.98 | 8.77 | 2593885 |
| 1778048100 | 8.93 | 0.12 | 1.36 | 8.88 | 8.96 | 8.81 | 1903526 |
| 1777961700 | 8.81 | 0.13 | 1.50 | 8.7 | 8.82 | 8.685 | 1816546 |
| 1777875300 | 8.68 | -0.07 | -0.80 | 8.76 | 8.8 | 8.64 | 754633 |
| 1777616100 | 8.75 | 0.21 | 2.46 | 8.56 | 8.78 | 8.51 | 1144096 |
| 1777529700 | 8.5399999 | 0.04 | 0.53 | 8.44 | 8.555 | 8.4 | 1423356 |
| 1777443300 | 8.4949999 | 0.14 | 1.74 | 8.31 | 8.525 | 8.3 | 972324 |
| 1777356900 | 8.35 | -0.08 | -0.89 | 8.32 | 8.46 | 8.295 | 966226 |
| 1777270500 | 8.425 | -0.08 | -0.88 | 8.25 | 8.47 | 8.25 | 715339 |
| 1777011300 | 8.5 | 0.21 | 2.53 | 8.46 | 8.505 | 8.34 | 1193221 |
| 1776924900 | 8.2899999 | -0.04 | -0.48 | 8.24 | 8.31 | 8.19 | 868768 |
| 1776838500 | 8.33 | -0.05 | -0.60 | 8.32 | 8.45 | 8.26 | 1135375 |
| 1776752100 | 8.38 | 0 | 0.00 | 8.25 | 8.42 | 7.84 | 2761156 |
| 1776665700 | 8.38 | -0.03 | -0.36 | 8.4 | 8.405 | 8.2899999 | 653455 |
| 1776406500 | 8.41 | -0.04 | -0.47 | 8.4 | 8.5 | 8.395 | 733544 |
| 1776320100 | 8.45 | 0.15 | 1.75 | 8.55 | 8.55 | 8.43 | 922415 |
| 1776233700 | 8.305 | -0.01 | -0.06 | 8.5 | 8.5399999 | 8.28 | 1120379 |
| 1776147300 | 8.31 | 0.22 | 2.72 | 8.4 | 8.4 | 8.24 | 1184130 |
| 1776060900 | 8.09 | 0.05 | 0.62 | 8.01 | 8.13 | 7.97 | 1717435 |
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.
