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 | -0.18 | -2.11764705882 | 8.5 | 8.88 | 8.08 | 189595 | 8.56027766 | DE |
| 4 | -0.22 | -2.57611241218 | 8.54 | 9.69 | 8.08 | 168284 | 8.90568941 | DE |
| 12 | -0.83 | -9.07103825137 | 9.15 | 9.84 | 8.08 | 121178 | 8.90720082 | DE |
| 26 | 0.63 | 8.19245773732 | 7.69 | 10.21 | 7.22 | 161547 | 9.07585184 | DE |
| 52 | 1.72 | 26.0606060606 | 6.6 | 10.21 | 6.07 | 200752 | 8.24516734 | DE |
| 156 | -0.47 | -5.34698521047 | 8.79 | 12.98 | 5.96 | 199174 | 8.64277561 | DE |
| 260 | 1.92 | 30 | 6.4 | 12.98 | 5.61 | 211425 | 8.80415123 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 8.32 | -0.13 | -1.54 | 8.4 | 8.5399999 | 8.21 | 242125 |
| 1781763300 | 8.45 | 0.03 | 0.36 | 8.47 | 8.4949999 | 8.26 | 156558 |
| 1781676900 | 8.42 | 0.18 | 2.18 | 8.25 | 8.65 | 8.08 | 161291 |
| 1781590500 | 8.24 | -0.43 | -4.96 | 8.6 | 8.6 | 8.22 | 116586 |
| 1781504100 | 8.67 | 0.07 | 0.81 | 8.65 | 8.72 | 8.59 | 278424 |
| 1781244900 | 8.6 | -0.05 | -0.58 | 8.7 | 8.88 | 8.52 | 114520 |
| 1781158500 | 8.65 | 0.03 | 0.35 | 8.5 | 8.69 | 8.41 | 277156 |
| 1781072100 | 8.6199999 | -0.07 | -0.81 | 8.8 | 8.86 | 8.48 | 648508 |
| 1780985700 | 8.69 | -0.18 | -2.03 | 8.72 | 8.88 | 8.55 | 189095 |
| 1780640100 | 8.8699999 | -0.22 | -2.37 | 9.32 | 9.32 | 8.86 | 105828 |
| 1780553700 | 9.085 | -0.14 | -1.46 | 9.2 | 9.24 | 9.02 | 100895 |
| 1780467300 | 9.22 | 0.1 | 1.10 | 9.11 | 9.4 | 9.11 | 86051 |
| 1780380900 | 9.1199999 | -0.25 | -2.67 | 9.53 | 9.53 | 8.92 | 78139 |
| 1780294500 | 9.3699999 | -0.12 | -1.26 | 9.51 | 9.52 | 9.35 | 76995 |
| 1780035300 | 9.49 | 0.13 | 1.39 | 9.41 | 9.61 | 9.26 | 188114 |
| 1779948900 | 9.36 | 0.04 | 0.38 | 9.26 | 9.52 | 9.2 | 206764 |
| 1779862500 | 9.325 | -0.15 | -1.53 | 9.41 | 9.69 | 9.31 | 167510 |
| 1779776100 | 9.47 | 0.04 | 0.42 | 9.5 | 9.53 | 9.33 | 263029 |
| 1779689700 | 9.43 | 0.23 | 2.44 | 9.3 | 9.45 | 9.22 | 42810 |
| 1779430500 | 9.205 | 0.27 | 2.96 | 9 | 9.24 | 8.97 | 42994 |
| 1779344100 | 8.94 | 0.23 | 2.64 | 8.5399999 | 8.99 | 8.5399999 | 52694 |
| 1779257700 | 8.71 | -0.41 | -4.50 | 9.16 | 9.2 | 8.69 | 58313 |
| 1779171300 | 9.1199999 | -0.17 | -1.83 | 9.45 | 9.5 | 9.02 | 73111 |
| 1779084900 | 9.2899999 | -0.2 | -2.11 | 9.6199999 | 9.6199999 | 9.22 | 40494 |
| 1778825700 | 9.49 | 0.02 | 0.21 | 9.49 | 9.84 | 9.47 | 75169 |
| 1778739300 | 9.47 | 0.39 | 4.30 | 8.52 | 9.55 | 8.52 | 117982 |
| 1778652900 | 9.08 | 0.37 | 4.25 | 8.7899999 | 9.09 | 8.57 | 130326 |
| 1778566500 | 8.71 | -0.25 | -2.79 | 9.01 | 9.01 | 8.68 | 49924 |
| 1778480100 | 8.96 | 0.26 | 2.99 | 8.66 | 9.08 | 8.66 | 74267 |
| 1778220900 | 8.7 | 0.04 | 0.46 | 8.56 | 8.85 | 8.56 | 52387 |
| 1778134500 | 8.66 | 0.25 | 2.97 | 8.41 | 8.7899999 | 8.3699999 | 149191 |
| 1778048100 | 8.41 | -0.05 | -0.59 | 8.46 | 8.53 | 8.39 | 60553 |
| 1777961700 | 8.46 | -0.26 | -2.98 | 8.47 | 8.69 | 8.43 | 50077 |
| 1777875300 | 8.72 | 0.2 | 2.35 | 8.52 | 8.72 | 8.47 | 87183 |
| 1777616100 | 8.52 | -0.09 | -1.05 | 8.72 | 8.74 | 8.35 | 90945 |
| 1777529700 | 8.61 | -0.15 | -1.71 | 8.65 | 8.73 | 8.51 | 138432 |
| 1777443300 | 8.76 | 0 | 0.00 | 8.75 | 8.88 | 8.65 | 89105 |
| 1777356900 | 8.76 | -0.28 | -3.10 | 8.98 | 9.05 | 8.75 | 77640 |
| 1777270500 | 9.0399999 | -0.08 | -0.88 | 8.88 | 9.1199999 | 8.88 | 58582 |
| 1777011300 | 9.1199999 | -0.1 | -1.08 | 9.23 | 9.23 | 8.92 | 82130 |
| 1776924900 | 9.22 | 0.1 | 1.10 | 9 | 9.28 | 9 | 102768 |
| 1776838500 | 9.1199999 | -0.2 | -2.15 | 9.27 | 9.31 | 9.03 | 81864 |
| 1776752100 | 9.32 | 0.28 | 3.10 | 9 | 9.32 | 9 | 132259 |
| 1776665700 | 9.0399999 | 0.18 | 2.03 | 8.95 | 9.2899999 | 8.93 | 110896 |
| 1776406500 | 8.86 | -0.05 | -0.56 | 9 | 9.02 | 8.81 | 42841 |
| 1776320100 | 8.91 | -0.09 | -1.00 | 9 | 9.19 | 8.76 | 106430 |
| 1776233700 | 9 | 0.04 | 0.45 | 8.77 | 9.1 | 8.77 | 79637 |
| 1776147300 | 8.96 | 0.11 | 1.24 | 9.09 | 9.09 | 8.75 | 95016 |
| 1776060900 | 8.85 | -0.22 | -2.43 | 8.9 | 9.02 | 8.7 | 140085 |
| 1775801700 | 9.07 | -0.05 | -0.55 | 9.05 | 9.19 | 8.9 | 118237 |
| 1775715300 | 9.1199999 | 0.12 | 1.33 | 9.15 | 9.19 | 8.85 | 76675 |
| 1775628900 | 9 | 0.53 | 6.26 | 8.5399999 | 9.06 | 8.5399999 | 245243 |
| 1775542500 | 8.47 | -0.29 | -3.31 | 8.75 | 8.83 | 8.41 | 99883 |
| 1775106900 | 8.76 | 0.02 | 0.23 | 8.95 | 8.95 | 8.66 | 130415 |
| 1775020500 | 8.74 | 0.11 | 1.27 | 8.71 | 8.9 | 8.67 | 109812 |
| 1774934100 | 8.63 | -0.05 | -0.58 | 8.53 | 8.7 | 8.53 | 70000 |
| 1774847700 | 8.68 | -0.13 | -1.48 | 8.83 | 9 | 8.58 | 149460 |
| 1774588500 | 8.81 | -0.38 | -4.13 | 9.02 | 9.19 | 8.75 | 181127 |
| 1774502100 | 9.19 | -0.31 | -3.21 | 9.15 | 9.5 | 8.925 | 81259 |
| 1774415700 | 9.4949999 | 0.56 | 6.33 | 9.22 | 9.5 | 8.89 | 87979 |
| 1774329300 | 8.93 | -0.27 | -2.93 | 8.97 | 9.19 | 8.91 | 164528 |
| 1774242900 | 9.2 | 0.46 | 5.26 | 9.05 | 9.22 | 8.39 | 259879 |
| 1773983700 | 8.74 | -0.27 | -3.00 | 9 | 9 | 8.7 | 359522 |
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.
