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 | -0.11 | -1.06280193237 | 10.35 | 10.49 | 10 | 97494 | 10.26046925 | DE |
| 4 | 1.64 | 19.0697674419 | 8.6 | 10.74 | 8.35 | 124596 | 9.91087574 | DE |
| 12 | 1.06 | 11.5468409586 | 9.18 | 10.74 | 8.35 | 97485 | 9.45104696 | DE |
| 26 | -2.36 | -18.7301587302 | 12.6 | 13.48 | 8.35 | 104829 | 10.17550837 | DE |
| 52 | -0.11 | -1.06280193237 | 10.35 | 14 | 8.35 | 109222 | 11.00034354 | DE |
| 156 | -7.76 | -43.1111111111 | 18 | 21.45 | 8.35 | 103446 | 12.89103527 | DE |
| 260 | -17.4 | -62.9522431259 | 27.64 | 44.67 | 8.35 | 109342 | 17.69911202 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 10.24 | -0.27 | -2.57 | 10.45 | 10.49 | 10.17 | 109586 |
| 1783577700 | 10.51 | 0.23 | 2.24 | 10.25 | 10.58 | 10.23 | 177685 |
| 1783491300 | 10.28 | -0.01 | -0.10 | 10.23 | 10.38 | 10 | 144738 |
| 1783404900 | 10.29 | 0.08 | 0.78 | 10.3 | 10.37 | 10.19 | 120441 |
| 1783318500 | 10.21 | -0.04 | -0.34 | 10.28 | 10.3 | 10.1 | 66784 |
| 1783059300 | 10.245 | 0.01 | 0.15 | 10.2 | 10.42 | 10.18 | 115007 |
| 1782972900 | 10.23 | -0.15 | -1.45 | 10.35 | 10.42 | 10.18 | 40498 |
| 1782886500 | 10.38 | 0.09 | 0.87 | 10.27 | 10.65 | 10.11 | 133336 |
| 1782800100 | 10.29 | -0.02 | -0.19 | 10.4 | 10.74 | 10.27 | 171763 |
| 1782713700 | 10.31 | 0.32 | 3.20 | 9.8 | 10.38 | 9.8 | 124180 |
| 1782454500 | 9.99 | -0.04 | -0.40 | 10 | 10.16 | 9.69 | 85385 |
| 1782368100 | 10.03 | -0.12 | -1.18 | 10.15 | 10.23 | 9.84 | 94198 |
| 1782281700 | 10.15 | 0.28 | 2.78 | 9.73 | 10.25 | 9.73 | 94852 |
| 1782195300 | 9.875 | -0.27 | -2.61 | 10.17 | 10.2 | 9.8 | 95007 |
| 1782108900 | 10.14 | 0.04 | 0.40 | 10.3 | 10.3 | 9.97 | 72231 |
| 1781849700 | 10.1 | 0.13 | 1.30 | 10.25 | 10.3 | 9.94 | 278606 |
| 1781763300 | 9.97 | 0.23 | 2.36 | 9.78 | 10.28 | 9.78 | 158140 |
| 1781676900 | 9.74 | 0.37 | 3.95 | 9.3 | 9.77 | 9.21 | 179394 |
| 1781590500 | 9.3699999 | 0.18 | 1.96 | 9.25 | 9.49 | 9.0399999 | 125614 |
| 1781504100 | 9.19 | 0.21 | 2.34 | 8.94 | 9.31 | 8.92 | 107414 |
| 1781244900 | 8.98 | 0.12 | 1.35 | 8.85 | 9 | 8.8 | 94534 |
| 1781158500 | 8.86 | 0.14 | 1.55 | 8.6 | 8.88 | 8.35 | 189807 |
| 1781072100 | 8.725 | -0.18 | -1.97 | 8.91 | 8.94 | 8.69 | 105981 |
| 1780985700 | 8.9 | -0.18 | -1.98 | 9.0399999 | 9.05 | 8.86 | 62254 |
| 1780640100 | 9.08 | 0.13 | 1.45 | 8.86 | 9.18 | 8.86 | 48878 |
| 1780553700 | 8.95 | 0.12 | 1.36 | 8.8 | 9.08 | 8.8 | 55931 |
| 1780467300 | 8.83 | -0.18 | -2.00 | 8.95 | 8.95 | 8.7 | 139638 |
| 1780380900 | 9.01 | -0.25 | -2.70 | 9.15 | 9.2 | 8.95 | 50931 |
| 1780294500 | 9.26 | 0.18 | 1.98 | 9.0399999 | 9.3 | 9.0399999 | 71035 |
| 1780035300 | 9.08 | 0.15 | 1.68 | 8.96 | 9.1199999 | 8.845 | 70212 |
| 1779948900 | 8.93 | 0.07 | 0.79 | 8.82 | 9 | 8.72 | 63691 |
| 1779862500 | 8.86 | -0.04 | -0.45 | 8.95 | 9 | 8.81 | 25620 |
| 1779776100 | 8.9 | 0.06 | 0.68 | 8.98 | 9 | 8.8 | 43758 |
| 1779689700 | 8.84 | -0.24 | -2.64 | 9.08 | 9.08 | 8.8 | 141663 |
| 1779430500 | 9.08 | -0.13 | -1.41 | 9.21 | 9.28 | 9.08 | 115757 |
| 1779344100 | 9.21 | 0.28 | 3.14 | 8.99 | 9.3 | 8.99 | 92820 |
| 1779257700 | 8.93 | -0.25 | -2.72 | 9.17 | 9.27 | 8.93 | 79466 |
| 1779171300 | 9.18 | 0.02 | 0.22 | 9.06 | 9.34 | 9.06 | 49441 |
| 1779084900 | 9.16 | -0.32 | -3.32 | 9.48 | 9.55 | 9.05 | 69717 |
| 1778825700 | 9.475 | -0.02 | -0.16 | 9.43 | 9.6 | 9.4 | 48828 |
| 1778739300 | 9.49 | 0.11 | 1.17 | 9.22 | 9.52 | 9.22 | 30986 |
| 1778652900 | 9.38 | 0.03 | 0.32 | 9.35 | 9.5 | 9.27 | 50038 |
| 1778566500 | 9.35 | -0.22 | -2.25 | 9.48 | 9.59 | 9.3 | 69973 |
| 1778480100 | 9.565 | 0.14 | 1.43 | 9.32 | 9.6 | 9.06 | 92008 |
| 1778220900 | 9.43 | -0.1 | -1.05 | 9.56 | 9.6 | 9.4 | 39048 |
| 1778134500 | 9.53 | 0.21 | 2.25 | 9.48 | 9.64 | 9.35 | 77265 |
| 1778048100 | 9.32 | -0.23 | -2.36 | 9.6 | 9.6 | 9.3 | 87126 |
| 1777961700 | 9.545 | 0.29 | 3.08 | 9.33 | 9.66 | 9.31 | 131956 |
| 1777875300 | 9.26 | 0.1 | 1.09 | 9.3 | 9.33 | 9.1 | 36505 |
| 1777616100 | 9.16 | 0.04 | 0.44 | 9.2 | 9.3699999 | 9.0399999 | 49535 |
| 1777529700 | 9.1199999 | -0.13 | -1.41 | 9.3 | 9.3 | 9.05 | 53231 |
| 1777443300 | 9.25 | 0.11 | 1.20 | 9.22 | 9.38 | 9.01 | 74724 |
| 1777356900 | 9.14 | 0.17 | 1.90 | 9.11 | 9.27 | 8.98 | 118189 |
| 1777270500 | 8.97 | 0.01 | 0.11 | 9 | 9.13 | 8.93 | 50338 |
| 1777011300 | 8.96 | 0.13 | 1.47 | 8.8 | 9.06 | 8.6199999 | 101191 |
| 1776924900 | 8.83 | 0 | 0.00 | 8.7 | 9.02 | 8.57 | 174213 |
| 1776838500 | 8.83 | -0.22 | -2.43 | 9.16 | 9.16 | 8.71 | 156013 |
| 1776752100 | 9.05 | -0.05 | -0.55 | 9.1 | 9.15 | 8.9 | 175837 |
| 1776665700 | 9.1 | -0.02 | -0.22 | 9.2 | 9.2899999 | 9.02 | 121129 |
| 1776406500 | 9.1199999 | -0.13 | -1.41 | 9.25 | 9.3 | 9.06 | 143668 |
| 1776320100 | 9.25 | 0.07 | 0.76 | 9.18 | 9.3699999 | 9.16 | 91112 |
| 1776233700 | 9.18 | 0.03 | 0.33 | 9.15 | 9.31 | 9.13 | 79640 |
| 1776147300 | 9.15 | 0.09 | 0.94 | 9.1 | 9.32 | 9.07 | 65609 |
| 1776060900 | 9.065 | -0.08 | -0.82 | 9.03 | 9.17 | 8.91 | 92160 |
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.
