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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734412500 | 8.55 | 0.17 | 2.03 | 8.53 | 8.59 | 8.45 | 219049 |
| 1734326100 | 8.38 | 0.34 | 4.23 | 8.25 | 8.59 | 8.25 | 633675 |
| 1734066900 | 8.0399999 | -0.09 | -1.11 | 8.09 | 8.15 | 8.01 | 83473 |
| 1733980500 | 8.13 | 0.23 | 2.91 | 8.18 | 8.23 | 8.1 | 348873 |
| 1733894100 | 7.9 | -0.16 | -1.99 | 7.91 | 7.92 | 7.78 | 250980 |
| 1733807700 | 8.06 | -0.49 | -5.73 | 8.13 | 8.13 | 7.97 | 606412 |
| 1733721300 | 8.55 | 0.36 | 4.40 | 8.56 | 8.75 | 8.5 | 398150 |
| 1733462100 | 8.19 | -0.56 | -6.40 | 8.66 | 8.66 | 8.01 | 572285 |
| 1733375700 | 8.75 | 0.86 | 10.90 | 8.33 | 8.8 | 8.33 | 611835 |
| 1733289300 | 7.89 | 0.02 | 0.25 | 7.9 | 7.95 | 7.86 | 97266 |
| 1733202900 | 7.87 | -0.17 | -2.11 | 7.89 | 7.92 | 7.81 | 185774 |
| 1733116500 | 8.0399999 | 0.02 | 0.25 | 8.11 | 8.14 | 7.98 | 241036 |
| 1732857300 | 8.02 | 0.12 | 1.52 | 7.89 | 8.065 | 7.88 | 336660 |
| 1732770900 | 7.9 | 0.38 | 5.05 | 7.91 | 7.96 | 7.86 | 209350 |
| 1732684500 | 7.52 | -0.33 | -4.20 | 7.5 | 7.58 | 7.41 | 162985 |
| 1732598100 | 7.85 | -0.09 | -1.13 | 7.88 | 7.91 | 7.7 | 309378 |
| 1732511700 | 7.94 | 0.32 | 4.20 | 7.85 | 8.01 | 7.84 | 313620 |
| 1732252500 | 7.62 | -0.55 | -6.73 | 7.76 | 7.76 | 7.53 | 530600 |
| 1732166100 | 8.17 | 0.32 | 4.08 | 7.9 | 8.22 | 7.87 | 589212 |
| 1732079700 | 7.85 | 0.36 | 4.81 | 7.68 | 7.86 | 7.68 | 227654 |
| 1731993300 | 7.49 | 0.1 | 1.35 | 7.55 | 7.55 | 7.37 | 280902 |
| 1731906900 | 7.39 | 0.28 | 3.94 | 7.25 | 7.45 | 7.2 | 293420 |
| 1731647700 | 7.11 | -0.34 | -4.56 | 7.18 | 7.22 | 7.08 | 266580 |
| 1731561300 | 7.45 | -0.24 | -3.12 | 7.49 | 7.5 | 7.31 | 286221 |
| 1731474900 | 7.69 | -0.53 | -6.45 | 8 | 8 | 7.62 | 850348 |
| 1731388500 | 8.22 | 0.88 | 11.99 | 8.03 | 8.28 | 8.02 | 1047557 |
| 1731302100 | 7.34 | 0.68 | 10.21 | 7.13 | 7.4 | 7.11 | 733290 |
| 1731042900 | 6.66 | 0.32 | 5.05 | 6.6 | 6.66 | 6.5599999 | 444073 |
| 1730956500 | 6.34 | 0.22 | 3.59 | 6.42 | 6.53 | 6.33 | 565851 |
| 1730870100 | 6.12 | 0.75 | 13.97 | 5.51 | 6.19 | 5.49 | 817875 |
| 1730783700 | 5.37 | -0.11 | -2.01 | 5.38 | 5.39 | 5.34 | 82832 |
| 1730697300 | 5.48 | -0.11 | -1.97 | 5.5 | 5.5 | 5.4 | 137498 |
| 1730438100 | 5.59 | -0.36 | -6.05 | 5.62 | 5.69 | 5.54 | 311997 |
| 1730351700 | 5.95 | -0.24 | -3.88 | 5.99 | 6.03 | 5.94 | 217007 |
| 1730265300 | 6.19 | -0.1 | -1.59 | 6.26 | 6.26 | 6.16 | 159023 |
| 1730178900 | 6.29 | 0.5 | 8.64 | 6.13 | 6.3099999 | 6.13 | 496474 |
| 1730092500 | 5.79 | 0 | 0.00 | 5.8 | 5.84 | 5.79 | 141329 |
| 1729833300 | 5.79 | 0.06 | 1.05 | 5.79 | 5.83 | 5.79 | 63719 |
| 1729746900 | 5.73 | -0.06 | -1.04 | 5.65 | 5.75 | 5.63 | 170525 |
| 1729660500 | 5.79 | 0.05 | 0.87 | 5.8 | 5.82 | 5.7699999 | 99831 |
| 1729574100 | 5.74 | -0.02 | -0.35 | 5.8099999 | 5.82 | 5.73 | 250050 |
| 1729487700 | 5.76 | 0.31 | 5.69 | 5.73 | 5.79 | 5.69 | 306175 |
| 1729228500 | 5.45 | 0 | 0.00 | 5.46 | 5.49 | 5.42 | 131250 |
| 1729142100 | 5.45 | 0.17 | 3.22 | 5.51 | 5.54 | 5.45 | 216599 |
| 1729055700 | 5.28 | -0.02 | -0.38 | 5.28 | 5.32 | 5.2699999 | 84864 |
| 1728969300 | 5.3 | 0.14 | 2.71 | 5.28 | 5.33 | 5.23 | 262466 |
| 1728882900 | 5.16 | 0.39 | 8.18 | 5.09 | 5.18 | 5.04 | 276545 |
| 1728623700 | 4.7699999 | -0.02 | -0.42 | 4.7699999 | 4.8 | 4.76 | 45285 |
| 1728537300 | 4.79 | -0.08 | -1.64 | 4.84 | 4.85 | 4.79 | 103472 |
| 1728450900 | 4.87 | 0.05 | 1.04 | 4.88 | 4.89 | 4.86 | 44666 |
| 1728364500 | 4.82 | -0.11 | -2.23 | 4.8 | 4.84 | 4.79 | 36834 |
| 1728278100 | 4.93 | 0.28 | 6.02 | 4.85 | 4.96 | 4.85 | 145422 |
| 1728022500 | 4.65 | -0.01 | -0.21 | 4.66 | 4.68 | 4.62 | 115949 |
| 1727936100 | 4.66 | 0.12 | 2.64 | 4.6 | 4.67 | 4.6 | 223338 |
| 1727849700 | 4.54 | -0.22 | -4.62 | 4.55 | 4.58 | 4.5199999 | 135297 |
| 1727763300 | 4.76 | -0.12 | -2.46 | 4.79 | 4.79 | 4.72 | 79619 |
| 1727676900 | 4.88 | -0.1 | -2.01 | 5 | 5 | 4.88 | 148391 |
| 1727417700 | 4.98 | 0.22 | 4.62 | 4.93 | 4.99 | 4.92 | 93817 |
| 1727331300 | 4.76 | 0.02 | 0.42 | 4.74 | 4.78 | 4.71 | 173424 |
| 1727244900 | 4.74 | 0.14 | 3.04 | 4.71 | 4.7699999 | 4.71 | 161080 |
| 1727158500 | 4.6 | 0 | 0.00 | 4.6 | 4.66 | 4.57 | 57157 |
| 1727072100 | 4.6 | 0.01 | 0.22 | 4.58 | 4.66 | 4.55 | 120960 |
| 1726812900 | 4.59 | -0.05 | -1.08 | 4.59 | 4.6 | 4.5199999 | 181500 |
| 1726726500 | 4.64 | 0.13 | 2.88 | 4.6 | 4.65 | 4.6 | 197453 |
| 1726640100 | 4.51 | 0.02 | 0.45 | 4.53 | 4.55 | 4.51 | 79106 |
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
