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 | -0.9 | -11.583011583 | 7.77 | 8.6 | 6.81 | 5444887 | 7.56453074 | DE |
| 4 | -0.95 | -12.1483375959 | 7.82 | 8.6 | 6.81 | 3217748 | 7.59721391 | DE |
| 12 | -0.06 | -0.865800865801 | 6.93 | 10.01 | 4.3 | 2708630 | 7.74399356 | DE |
| 26 | 1.04 | 17.8387650086 | 5.83 | 10.51 | 2.4 | 3327416 | 6.71621086 | DE |
| 52 | 3.36 | 95.7264957265 | 3.51 | 10.51 | 2.4 | 4144357 | 6.36503593 | DE |
| 156 | -4.25 | -38.2194244604 | 11.12 | 14 | 2.4 | 2864594 | 6.25991473 | DE |
| 260 | -1.19 | -14.7642679901 | 8.06 | 14 | 2.4 | 2515538 | 7.46027223 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782368100 | 7.185 | -0.4 | -5.21 | 7.3 | 7.38 | 7.12 | 3822130 |
| 1782281700 | 7.58 | 0.32 | 4.41 | 7.4 | 7.62 | 7.29 | 5725332 |
| 1782195300 | 7.26 | -0.86 | -10.59 | 8.48 | 8.6 | 7.09 | 10670916 |
| 1782108900 | 8.1199999 | 0.25 | 3.24 | 7.79 | 8.225 | 7.63 | 2917174 |
| 1781849700 | 7.865 | 0.22 | 2.81 | 7.58 | 7.9 | 7.47 | 4020960 |
| 1781763300 | 7.65 | -0.22 | -2.80 | 7.77 | 7.815 | 7.59 | 3890053 |
| 1781676900 | 7.87 | -0.05 | -0.63 | 7.93 | 8.03 | 7.8 | 1132031 |
| 1781590500 | 7.92 | 0.23 | 2.99 | 7.61 | 8.1199999 | 7.6 | 3047834 |
| 1781504100 | 7.69 | 0.36 | 4.84 | 7.52 | 7.73 | 7.39 | 2787201 |
| 1781244900 | 7.335 | 0.27 | 3.75 | 7.38 | 7.4 | 7.27 | 2326813 |
| 1781158500 | 7.07 | -0.06 | -0.84 | 6.99 | 7.12 | 6.81 | 2030354 |
| 1781072100 | 7.13 | -0.33 | -4.42 | 7.16 | 7.355 | 7.08 | 4587499 |
| 1780985700 | 7.46 | -0.28 | -3.62 | 7.6 | 7.67 | 7.35 | 4869400 |
| 1780640100 | 7.74 | -0.11 | -1.40 | 7.82 | 7.88 | 7.66 | 1014606 |
| 1780553700 | 7.85 | -0.25 | -3.09 | 7.79 | 7.94 | 7.53 | 2341451 |
| 1780467300 | 8.1 | 0.22 | 2.79 | 8.03 | 8.22 | 8.01 | 1718888 |
| 1780380900 | 7.88 | -0.01 | -0.13 | 7.91 | 8.005 | 7.75 | 1656967 |
| 1780294500 | 7.89 | -0.02 | -0.25 | 7.81 | 7.96 | 7.72 | 2560175 |
| 1780035300 | 7.91 | 0.12 | 1.54 | 7.85 | 7.97 | 7.78 | 2260486 |
| 1779948900 | 7.79 | -0.16 | -2.01 | 7.82 | 8 | 7.66 | 1579069 |
| 1779862500 | 7.95 | -0.03 | -0.38 | 8.06 | 8.15 | 7.95 | 1761461 |
| 1779776100 | 7.98 | -0.03 | -0.37 | 8.1 | 8.1 | 7.87 | 1055374 |
| 1779689700 | 8.01 | 0 | 0.06 | 8.08 | 8.18 | 8 | 1483604 |
| 1779430500 | 8.005 | 0.37 | 4.78 | 7.95 | 8.14 | 7.83 | 2363068 |
| 1779344100 | 7.64 | 0 | 0.00 | 7.72 | 7.8 | 7.61 | 1205090 |
| 1779257700 | 7.64 | 0 | 0.00 | 7.73 | 7.76 | 7.57 | 1000011 |
| 1779171300 | 7.64 | -0.09 | -1.10 | 7.65 | 7.74 | 7.53 | 2115615 |
| 1779084900 | 7.725 | -0.14 | -1.72 | 8.02 | 8.03 | 7.695 | 3319448 |
| 1778825700 | 7.86 | -0.31 | -3.79 | 8.21 | 8.23 | 7.81 | 3358490 |
| 1778739300 | 8.17 | -0.31 | -3.66 | 8.44 | 8.51 | 8.11 | 2877673 |
| 1778652900 | 8.48 | 0.12 | 1.44 | 8.31 | 8.57 | 8.26 | 2268731 |
| 1778566500 | 8.36 | -0.19 | -2.22 | 8.55 | 8.69 | 8.33 | 2688197 |
| 1778480100 | 8.55 | 0.17 | 2.03 | 8.26 | 8.6 | 8.21 | 2801845 |
| 1778220900 | 8.38 | -0.13 | -1.47 | 8.25 | 8.5 | 8.25 | 3605346 |
| 1778134500 | 8.505 | 0.35 | 4.23 | 8.23 | 8.52 | 8.23 | 2934582 |
| 1778048100 | 8.16 | 0.07 | 0.87 | 8.3 | 8.3 | 8.105 | 1866363 |
| 1777961700 | 8.09 | -0.23 | -2.76 | 8.1199999 | 8.21 | 7.99 | 1305496 |
| 1777875300 | 8.32 | -0.03 | -0.36 | 8.36 | 8.47 | 8.27 | 1779600 |
| 1777616100 | 8.35 | 0.26 | 3.21 | 8.15 | 8.39 | 8.15 | 2518575 |
| 1777529700 | 8.09 | 0.06 | 0.81 | 7.87 | 8.13 | 7.87 | 4005470 |
| 1777443300 | 8.025 | 0.28 | 3.55 | 7.55 | 8.11 | 7.55 | 2700752 |
| 1777356900 | 7.75 | 0.26 | 3.47 | 7.54 | 7.85 | 7.51 | 2584094 |
| 1777270500 | 7.49 | -0.11 | -1.45 | 7.54 | 7.665 | 7.43 | 1969780 |
| 1777011300 | 7.6 | -0.05 | -0.65 | 7.79 | 7.84 | 7.54 | 1827859 |
| 1776924900 | 7.65 | -0.35 | -4.38 | 8.1 | 8.23 | 7.54 | 3766069 |
| 1776838500 | 8 | 0.31 | 4.03 | 7.49 | 8.17 | 7.47 | 4458860 |
| 1776752100 | 7.69 | 0.17 | 2.26 | 7.65 | 7.69 | 7.54 | 1510109 |
| 1776665700 | 7.52 | -0.14 | -1.83 | 7.68 | 7.68 | 7.33 | 2038298 |
| 1776406500 | 7.66 | -0.13 | -1.67 | 7.88 | 10.01 | 4.3 | 3407002 |
| 1776320100 | 7.79 | 0.34 | 4.56 | 7.5 | 7.8 | 7.49 | 2856017 |
| 1776233700 | 7.45 | -0.18 | -2.36 | 7.5 | 7.7 | 7.29 | 3120067 |
| 1776147300 | 7.63 | 0.21 | 2.83 | 7.62 | 7.74 | 7.52 | 2018514 |
| 1776060900 | 7.42 | 0 | 0.00 | 7.41 | 7.46 | 7.23 | 1757606 |
| 1775801700 | 7.42 | -0.03 | -0.40 | 7.38 | 7.51 | 7.29 | 2388027 |
| 1775715300 | 7.45 | 0.19 | 2.62 | 7.28 | 7.49 | 7.056 | 2633434 |
| 1775628900 | 7.26 | 0.31 | 4.46 | 7.15 | 7.33 | 7.15 | 2948306 |
| 1775542500 | 6.95 | 0.19 | 2.73 | 6.9 | 6.985 | 6.775 | 2212950 |
| 1775106900 | 6.765 | -0.02 | -0.22 | 6.93 | 7.04 | 6.7 | 2742923 |
| 1775020500 | 6.78 | 0.18 | 2.73 | 6.87 | 6.87 | 6.65 | 2027527 |
| 1774934100 | 6.6 | 0.01 | 0.15 | 6.4 | 6.65 | 6.26 | 2807814 |
| 1774847700 | 6.59 | -0.11 | -1.64 | 6.46 | 6.655 | 6.41 | 1809913 |
| 1774588500 | 6.7 | 0.22 | 3.40 | 6.3 | 6.72 | 6.28 | 2173824 |
| 1774502100 | 6.48 | 0.04 | 0.62 | 6.4 | 6.5 | 6.37 | 1878201 |
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.
