Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -8.24468085106 | 7.52 | 7.6 | 6.79 | 3188396 | 7.32161176 | DE |
| 4 | -1.43 | -17.1668667467 | 8.33 | 9.24 | 6.79 | 3914451 | 7.87721279 | DE |
| 12 | -1.27 | -15.5446756426 | 8.17 | 10.05 | 5.01 | 4138580 | 8.26330497 | DE |
| 26 | -1.8 | -20.6896551724 | 8.7 | 10.05 | 4.5 | 3842623 | 8.26206394 | DE |
| 52 | 2.47 | 55.7562076749 | 4.43 | 10.51 | 3 | 4141068 | 6.83049489 | DE |
| 156 | -8.5 | -55.1948051948 | 15.4 | 16.81 | 2.4 | 4343320 | 6.88770173 | DE |
| 260 | -1.28 | -15.6479217604 | 8.18 | 17.32 | 2.4 | 4060871 | 8.89129392 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 6.9 | 0.12 | 1.77 | 6.82 | 7.08 | 6.79 | 4273729 |
| 1783577700 | 6.78 | -0.12 | -1.74 | 7 | 7.06 | 6.67 | 5180946 |
| 1783491300 | 6.9 | -0.31 | -4.30 | 7.18 | 7.24 | 6.84 | 3180708 |
| 1783404900 | 7.21 | -0.2 | -2.70 | 7.44 | 7.44 | 7.13 | 2657573 |
| 1783318500 | 7.41 | -0.13 | -1.72 | 7.5 | 7.58 | 7.34 | 1656608 |
| 1783059300 | 7.54 | 0.09 | 1.21 | 7.39 | 7.6 | 7.3 | 4518983 |
| 1782972900 | 7.45 | 0.09 | 1.15 | 7.52 | 7.58 | 7.35 | 3928108 |
| 1782886500 | 7.365 | -0.02 | -0.20 | 7.45 | 7.6 | 7.23 | 5945831 |
| 1782800100 | 7.38 | 0.08 | 1.10 | 7.31 | 7.475 | 7.01 | 5150424 |
| 1782713700 | 7.3 | -0.06 | -0.82 | 7.4 | 7.5 | 7.2 | 2994411 |
| 1782454500 | 7.36 | -0.27 | -3.54 | 7.56 | 7.735 | 7.36 | 4342933 |
| 1782368100 | 7.63 | -0.28 | -3.54 | 7.73 | 7.795 | 7.51 | 3934934 |
| 1782281700 | 7.91 | 0.43 | 5.75 | 7.47 | 7.92 | 7.295 | 6749590 |
| 1782195300 | 7.48 | -0.45 | -5.67 | 7.96 | 7.97 | 7.47 | 3853035 |
| 1782108900 | 7.93 | -0.24 | -2.94 | 8.15 | 8.17 | 7.74 | 3865168 |
| 1781849700 | 8.17 | -0.55 | -6.31 | 8.38 | 8.43 | 8.07 | 4332130 |
| 1781763300 | 8.72 | -0.18 | -2.02 | 9.05 | 9.05 | 8.64 | 3858281 |
| 1781676900 | 8.9 | 0.14 | 1.60 | 8.61 | 9.06 | 8.61 | 3048904 |
| 1781590500 | 8.76 | -0.3 | -3.31 | 8.93 | 8.98 | 8.66 | 2134037 |
| 1781504100 | 9.06 | 0.2 | 2.26 | 9.03 | 9.24 | 8.9 | 3745090 |
| 1781244900 | 8.86 | 0.36 | 4.24 | 8.85 | 9.05 | 8.78 | 3715804 |
| 1781158500 | 8.5 | 0.11 | 1.31 | 8.33 | 8.5 | 8.06 | 4676458 |
| 1781072100 | 8.39 | -0.57 | -6.36 | 8.89 | 8.89 | 8.33 | 3421237 |
| 1780985700 | 8.96 | 0.03 | 0.34 | 8.78 | 9 | 8.55 | 3457807 |
| 1780640100 | 8.93 | -0.29 | -3.15 | 9.22 | 9.22 | 8.78 | 2287688 |
| 1780553700 | 9.22 | -0.35 | -3.66 | 9.46 | 9.475 | 9.18 | 3686485 |
| 1780467300 | 9.57 | 0.03 | 0.26 | 9.7 | 9.73 | 9.46 | 2981451 |
| 1780380900 | 9.545 | -0.5 | -4.93 | 9.66 | 9.78 | 9.3699999 | 5138644 |
| 1780294500 | 10.04 | 0.52 | 5.46 | 9.5399999 | 10.05 | 9.46 | 3067776 |
| 1780035300 | 9.52 | 0.3 | 3.25 | 9.38 | 9.6 | 9.32 | 4566841 |
| 1779948900 | 9.22 | -0.04 | -0.43 | 9.34 | 9.44 | 9.1 | 2787132 |
| 1779862500 | 9.26 | -0.25 | -2.63 | 9.51 | 9.71 | 9.21 | 4411246 |
| 1779776100 | 9.51 | 0.3 | 3.26 | 9.1 | 9.55 | 9.0399999 | 2921648 |
| 1779689700 | 9.21 | 0.07 | 0.77 | 9.22 | 9.28 | 9.09 | 2230522 |
| 1779430500 | 9.14 | 0.03 | 0.27 | 9.1199999 | 9.27 | 9.05 | 6007637 |
| 1779344100 | 9.115 | 0.64 | 7.49 | 8.6199999 | 9.23 | 8.545 | 6768865 |
| 1779257700 | 8.48 | 0.25 | 3.04 | 8.22 | 8.51 | 8.17 | 4185098 |
| 1779171300 | 8.23 | -0.17 | -1.97 | 8.34 | 8.4 | 8 | 3543252 |
| 1779084900 | 8.395 | -0.1 | -1.12 | 8.44 | 8.575 | 8.32 | 2983581 |
| 1778825700 | 8.49 | -0.24 | -2.75 | 8.59 | 8.66 | 8.355 | 4822964 |
| 1778739300 | 8.73 | -0.32 | -3.54 | 8.95 | 9.08 | 8.69 | 2574536 |
| 1778652900 | 9.05 | 0.23 | 2.61 | 8.7 | 9.16 | 8.55 | 4089300 |
| 1778566500 | 8.82 | 0.38 | 4.50 | 8.55 | 8.9 | 8.5399999 | 3751140 |
| 1778480100 | 8.44 | 0.08 | 0.96 | 8.3 | 8.545 | 8.26 | 2176936 |
| 1778220900 | 8.36 | -0.09 | -1.07 | 8.2899999 | 8.68 | 7.26 | 6218516 |
| 1778134500 | 8.45 | 0.38 | 4.71 | 8.21 | 8.47 | 8.19 | 3525420 |
| 1778048100 | 8.07 | 0.5 | 6.61 | 7.7 | 8.1 | 7.6 | 4496607 |
| 1777961700 | 7.57 | -0.04 | -0.53 | 7.55 | 7.64 | 7.5 | 1223078 |
| 1777875300 | 7.61 | -0.1 | -1.30 | 7.71 | 7.72 | 7.52 | 2079127 |
| 1777616100 | 7.71 | 0.28 | 3.77 | 7.59 | 9.26 | 7 | 3243296 |
| 1777529700 | 7.43 | -0.12 | -1.59 | 7.52 | 7.64 | 7.32 | 4587430 |
| 1777443300 | 7.55 | 0.04 | 0.53 | 7.32 | 7.57 | 7.32 | 2802889 |
| 1777356900 | 7.51 | 0.16 | 2.18 | 7.37 | 7.59 | 7.36 | 7649001 |
| 1777270500 | 7.35 | 0.29 | 4.11 | 6.98 | 7.45 | 6.96 | 8069359 |
| 1777011300 | 7.06 | -1.43 | -16.84 | 7.7 | 9.01 | 6.95 | 19753717 |
| 1776924900 | 8.49 | -0.38 | -4.28 | 8.97 | 9.07 | 8.45 | 2310581 |
| 1776838500 | 8.8699999 | 0.01 | 0.11 | 8.8 | 8.905 | 8.6199999 | 2785057 |
| 1776752100 | 8.86 | -0.08 | -0.89 | 8.97 | 9.1 | 8.78 | 2343857 |
| 1776665700 | 8.94 | -0.32 | -3.46 | 9.02 | 9.16 | 8.81 | 3270193 |
| 1776406500 | 9.26 | 0.54 | 6.19 | 9.02 | 10.01 | 5.01 | 6924378 |
| 1776320100 | 8.72 | 0.31 | 3.69 | 8.17 | 9.25 | 8.1199999 | 2742930 |
| 1776233700 | 8.41 | 0.1 | 1.20 | 8.3699999 | 8.46 | 8.26 | 2812029 |
| 1776147300 | 8.31 | 0.12 | 1.47 | 8.5 | 8.5 | 8.27 | 2289812 |
| 1776060900 | 8.19 | 0.06 | 0.74 | 8.13 | 8.23 | 7.92 | 2660984 |
| 1775801700 | 8.13 | -0.02 | -0.25 | 8.38 | 8.76 | 7.01 | 1602832 |
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.
