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 | 0.87 | 8.95983522142 | 9.71 | 11.17 | 9.53 | 825370 | 10.11012165 | DE |
| 4 | 1.98 | 23.023255814 | 8.6 | 11.17 | 8.44 | 953817 | 9.71011514 | DE |
| 12 | 1.08 | 11.3684210526 | 9.5 | 11.17 | 8.32 | 741400 | 9.3677479 | DE |
| 26 | 0.6 | 6.0120240481 | 9.98 | 11.52 | 7.96 | 865656 | 9.49914605 | DE |
| 52 | 1.69 | 19.0101237345 | 8.89 | 11.8 | 7.96 | 704957 | 9.70910058 | DE |
| 156 | 1.03 | 10.7853403141 | 9.55 | 12.64 | 6.06 | 789069 | 9.13308227 | DE |
| 260 | -44.38 | -80.749636099 | 54.96 | 56.18 | 6.06 | 967771 | 13.13650966 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 10.78 | 0 | 0.05 | 10.97 | 11.1 | 10.68 | 945351 |
| 1782886500 | 10.775 | 1.03 | 10.51 | 10 | 11.17 | 9.81 | 1478695 |
| 1782800100 | 9.75 | 0.09 | 0.93 | 9.75 | 9.78 | 9.5399999 | 743829 |
| 1782713700 | 9.66 | 0.01 | 0.10 | 9.64 | 9.85 | 9.61 | 782629 |
| 1782454500 | 9.65 | -0.25 | -2.53 | 9.85 | 9.85 | 9.53 | 509250 |
| 1782368100 | 9.9 | 0.14 | 1.43 | 9.71 | 9.93 | 9.66 | 612446 |
| 1782281700 | 9.76 | 0.07 | 0.77 | 9.72 | 9.86 | 9.6199999 | 919333 |
| 1782195300 | 9.685 | -0.48 | -4.68 | 10.03 | 10.13 | 9.68 | 1007361 |
| 1782108900 | 10.16 | 0.06 | 0.59 | 10 | 10.23 | 9.92 | 857750 |
| 1781849700 | 10.1 | 0.3 | 3.06 | 9.83 | 10.17 | 9.74 | 3525850 |
| 1781763300 | 9.8 | 0.18 | 1.87 | 9.57 | 9.82 | 9.53 | 783602 |
| 1781676900 | 9.6199999 | 0.1 | 1.05 | 9.59 | 9.64 | 9.51 | 649880 |
| 1781590500 | 9.52 | -0.05 | -0.52 | 9.5399999 | 9.55 | 9.42 | 538668 |
| 1781504100 | 9.57 | 0.02 | 0.21 | 9.7 | 9.89 | 9.48 | 864215 |
| 1781244900 | 9.55 | 0.48 | 5.29 | 9.25 | 9.64 | 9.25 | 832821 |
| 1781158500 | 9.07 | -0.14 | -1.52 | 9.2 | 9.21 | 8.97 | 690616 |
| 1781072100 | 9.21 | 0.3 | 3.37 | 8.88 | 9.27 | 8.86 | 1148550 |
| 1780985700 | 8.91 | 0.21 | 2.41 | 8.61 | 8.93 | 8.55 | 881172 |
| 1780640100 | 8.7 | 0.08 | 0.93 | 8.65 | 8.81 | 8.59 | 590335 |
| 1780553700 | 8.6199999 | 0 | 0.00 | 8.6 | 8.64 | 8.44 | 705512 |
| 1780467300 | 8.6199999 | 0.04 | 0.47 | 8.63 | 8.67 | 8.44 | 399226 |
| 1780380900 | 8.58 | 0.02 | 0.23 | 8.45 | 8.6199999 | 8.42 | 410472 |
| 1780294500 | 8.56 | 0.1 | 1.12 | 8.45 | 8.59 | 8.3699999 | 812198 |
| 1780035300 | 8.465 | 0.06 | 0.77 | 8.38 | 8.51 | 8.32 | 774121 |
| 1779948900 | 8.4 | -0.22 | -2.55 | 8.59 | 8.59 | 8.36 | 565243 |
| 1779862500 | 8.6199999 | 0.13 | 1.53 | 8.49 | 8.64 | 8.46 | 440162 |
| 1779776100 | 8.49 | -0.06 | -0.70 | 8.59 | 8.59 | 8.4 | 448876 |
| 1779689700 | 8.55 | -0.11 | -1.21 | 8.6199999 | 8.7 | 8.51 | 444848 |
| 1779430500 | 8.655 | 0.04 | 0.52 | 8.55 | 8.71 | 8.55 | 258781 |
| 1779344100 | 8.61 | 0.09 | 1.06 | 8.68 | 8.71 | 8.58 | 303526 |
| 1779257700 | 8.52 | -0.13 | -1.50 | 8.69 | 8.7899999 | 8.46 | 362630 |
| 1779171300 | 8.65 | 0.1 | 1.11 | 8.72 | 8.7899999 | 8.6199999 | 502797 |
| 1779084900 | 8.555 | -0.07 | -0.75 | 8.58 | 8.73 | 8.5 | 588442 |
| 1778825700 | 8.6199999 | 0.19 | 2.25 | 8.5399999 | 8.7 | 8.49 | 641088 |
| 1778739300 | 8.43 | -0.1 | -1.17 | 8.5 | 8.55 | 8.43 | 792529 |
| 1778652900 | 8.53 | -0.05 | -0.58 | 8.49 | 8.57 | 8.38 | 1079461 |
| 1778566500 | 8.58 | -0.3 | -3.38 | 8.83 | 8.86 | 8.5 | 846890 |
| 1778480100 | 8.88 | -0.07 | -0.78 | 8.91 | 8.98 | 8.755 | 599052 |
| 1778220900 | 8.95 | -0.15 | -1.65 | 9 | 9.16 | 8.91 | 713897 |
| 1778134500 | 9.1 | 0.26 | 2.94 | 8.95 | 9.1199999 | 8.77 | 943834 |
| 1778048100 | 8.84 | -0.82 | -8.49 | 9.61 | 9.7 | 8.83 | 1832986 |
| 1777961700 | 9.66 | -0.72 | -6.94 | 10.14 | 10.2 | 9.43 | 1858036 |
| 1777875300 | 10.38 | 0.09 | 0.87 | 10.3 | 10.5 | 10.28 | 381359 |
| 1777616100 | 10.29 | 0.06 | 0.59 | 10.3 | 10.33 | 10.16 | 402446 |
| 1777529700 | 10.23 | 0.22 | 2.20 | 10.2 | 10.33 | 10.1 | 565713 |
| 1777443300 | 10.01 | 0.22 | 2.25 | 9.65 | 10.12 | 9.65 | 439399 |
| 1777356900 | 9.7899999 | -0.01 | -0.10 | 9.75 | 9.85 | 9.65 | 281081 |
| 1777270500 | 9.8 | -0.02 | -0.20 | 9.83 | 9.91 | 9.77 | 269936 |
| 1777011300 | 9.82 | 0 | 0.00 | 9.88 | 9.98 | 9.7899999 | 354208 |
| 1776924900 | 9.82 | 0.07 | 0.72 | 9.75 | 9.88 | 9.56 | 624848 |
| 1776838500 | 9.75 | 0.05 | 0.52 | 9.59 | 9.78 | 9.49 | 518392 |
| 1776752100 | 9.7 | 0.09 | 0.94 | 9.7 | 9.76 | 9.6199999 | 348293 |
| 1776665700 | 9.61 | 0.03 | 0.31 | 9.57 | 9.6649999 | 9.41 | 692912 |
| 1776406500 | 9.58 | 0.05 | 0.52 | 9.38 | 9.58 | 9.34 | 559624 |
| 1776320100 | 9.53 | 0.15 | 1.60 | 9.41 | 9.6199999 | 9.41 | 674187 |
| 1776233700 | 9.38 | 0 | 0.00 | 9.51 | 9.55 | 9.33 | 740006 |
| 1776147300 | 9.38 | -0.05 | -0.53 | 9.56 | 9.675 | 9.34 | 556144 |
| 1776060900 | 9.43 | 0.01 | 0.11 | 9.42 | 9.55 | 9.34 | 630734 |
| 1775801700 | 9.42 | 0.04 | 0.43 | 9.51 | 9.51 | 9.34 | 854530 |
| 1775715300 | 9.38 | -0.54 | -5.44 | 9.5 | 9.67 | 9.32 | 1107171 |
| 1775628900 | 9.92 | 0.37 | 3.87 | 9.95 | 10.01 | 9.8 | 1265765 |
| 1775542500 | 9.55 | 0.04 | 0.42 | 9.65 | 9.86 | 9.45 | 918588 |
| 1775106900 | 9.51 | -0.53 | -5.28 | 9.99 | 10.06 | 9.46 | 1033584 |
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.
