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 | -0.6 | -6.69642857143 | 8.96 | 9.12 | 8.3 | 4025943 | 8.68310033 | DE |
| 4 | 0.23 | 2.82902829028 | 8.13 | 9.62 | 8.02 | 4372327 | 8.83909289 | DE |
| 12 | -1.19 | -12.4607329843 | 9.55 | 10 | 6.76 | 4885775 | 8.53541578 | DE |
| 26 | 0.72 | 9.42408376963 | 7.64 | 11.01 | 4.4 | 5112244 | 8.57404961 | DE |
| 52 | 2.55 | 43.8898450947 | 5.81 | 13.01 | 3.7 | 4924827 | 7.60115873 | DE |
| 156 | 1.61 | 23.8518518519 | 6.75 | 14.01 | 3.7 | 5654335 | 6.96971029 | DE |
| 260 | 6.46 | 340 | 1.9 | 14.01 | 1.77 | 7677971 | 6.10789865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781590500 | 8.58 | 0.15 | 1.78 | 8.4 | 8.63 | 8.36 | 3342334 |
| 1781504100 | 8.43 | -0.46 | -5.17 | 8.8 | 8.855 | 8.3 | 6522167 |
| 1781244900 | 8.89 | -0.05 | -0.50 | 8.85 | 9.05 | 8.73 | 2818325 |
| 1781158500 | 8.935 | 0.12 | 1.30 | 8.82 | 9.02 | 8.82 | 3415403 |
| 1781072100 | 8.82 | -0.34 | -3.71 | 8.96 | 9.1199999 | 8.82 | 4031485 |
| 1780985700 | 9.16 | -0.18 | -1.93 | 9.38 | 9.47 | 9.09 | 5747604 |
| 1780640100 | 9.34 | -0.22 | -2.30 | 9.5 | 9.5 | 9.305 | 3510833 |
| 1780553700 | 9.56 | 0.31 | 3.35 | 9.42 | 9.6199999 | 9.35 | 5615754 |
| 1780467300 | 9.25 | 0.29 | 3.24 | 9.08 | 9.28 | 9.06 | 3661310 |
| 1780380900 | 8.96 | -0.07 | -0.78 | 9.24 | 9.3 | 8.95 | 4219874 |
| 1780294500 | 9.03 | 0.3 | 3.44 | 8.59 | 9.09 | 8.48 | 4064400 |
| 1780035300 | 8.73 | -0.03 | -0.34 | 8.92 | 8.92 | 8.6 | 4445984 |
| 1779948900 | 8.76 | 0 | 0.00 | 8.78 | 8.96 | 8.69 | 5176471 |
| 1779862500 | 8.76 | 0.2 | 2.28 | 8.6199999 | 8.84 | 8.56 | 4043012 |
| 1779776100 | 8.565 | -0.35 | -3.87 | 8.82 | 8.94 | 8.38 | 4879113 |
| 1779689700 | 8.91 | 0.77 | 9.46 | 8.21 | 9.07 | 8.13 | 9324487 |
| 1779430500 | 8.14 | -0.05 | -0.61 | 8.21 | 8.21 | 8.02 | 2752875 |
| 1779344100 | 8.19 | -0.04 | -0.43 | 8.06 | 8.22 | 8.02 | 3082384 |
| 1779257700 | 8.225 | 0.04 | 0.49 | 8.13 | 8.27 | 8.1199999 | 2420393 |
| 1779171300 | 8.185 | 0.16 | 1.93 | 7.95 | 8.22 | 7.925 | 2468911 |
| 1779084900 | 8.03 | 0.06 | 0.75 | 8.02 | 8.06 | 7.925 | 2752595 |
| 1778825700 | 7.97 | 0.29 | 3.78 | 7.8 | 7.99 | 7.69 | 3724644 |
| 1778739300 | 7.68 | -0.18 | -2.29 | 7.7 | 7.85 | 7.63 | 3167707 |
| 1778652900 | 7.86 | 0.16 | 2.08 | 7.7 | 7.93 | 7.7 | 3446921 |
| 1778566500 | 7.7 | -0.17 | -2.16 | 8.03 | 8.05 | 7.69 | 4914585 |
| 1778480100 | 7.87 | -0.03 | -0.38 | 7.9 | 7.97 | 7.82 | 2245933 |
| 1778220900 | 7.9 | -0.19 | -2.35 | 8.14 | 8.51 | 7.75 | 3431958 |
| 1778134500 | 8.09 | -0.29 | -3.46 | 7.91 | 8.23 | 7.91 | 5627762 |
| 1778048100 | 8.38 | -0.17 | -1.99 | 8.43 | 8.5 | 8.2899999 | 3695975 |
| 1777961700 | 8.55 | 0.06 | 0.71 | 8.55 | 8.63 | 8.43 | 3124778 |
| 1777875300 | 8.49 | -0.16 | -1.85 | 8.49 | 8.67 | 8.45 | 3498352 |
| 1777616100 | 8.65 | 0.25 | 2.98 | 8.35 | 8.69 | 7.75 | 4464116 |
| 1777529700 | 8.4 | 0.11 | 1.33 | 8.3 | 8.46 | 8.27 | 4594584 |
| 1777443300 | 8.2899999 | 0.28 | 3.50 | 8.16 | 8.38 | 8.05 | 4990103 |
| 1777356900 | 8.01 | 0.33 | 4.30 | 7.9 | 9.5 | 7.76 | 5830736 |
| 1777270500 | 7.68 | -0.26 | -3.27 | 7.89 | 7.93 | 7.66 | 6364613 |
| 1777011300 | 7.94 | 0.03 | 0.38 | 8.0399999 | 9.5 | 7.5 | 2323569 |
| 1776924900 | 7.91 | 0.03 | 0.38 | 8.02 | 8.06 | 7.83 | 5404805 |
| 1776838500 | 7.88 | -0.06 | -0.76 | 7.95 | 8.0399999 | 7.83 | 6725525 |
| 1776752100 | 7.94 | 0.31 | 3.99 | 7.76 | 7.95 | 7.7 | 4704795 |
| 1776665700 | 7.635 | -0.33 | -4.08 | 8.09 | 8.13 | 7.6 | 8473753 |
| 1776406500 | 7.96 | -0.44 | -5.24 | 8.46 | 9.5 | 6.76 | 7111704 |
| 1776320100 | 8.4 | -0.09 | -1.06 | 8.42 | 8.46 | 8.31 | 3856994 |
| 1776233700 | 8.49 | -0.01 | -0.12 | 8.34 | 8.69 | 8.15 | 4619695 |
| 1776147300 | 8.5 | 0.18 | 2.16 | 8.2 | 8.53 | 8.13 | 4239247 |
| 1776060900 | 8.32 | 0.24 | 2.97 | 8.44 | 10 | 8.24 | 6453149 |
| 1775801700 | 8.08 | -0.28 | -3.35 | 8.18 | 9.5 | 7.87 | 8549021 |
| 1775715300 | 8.36 | -0.17 | -1.94 | 8.6 | 8.695 | 8.34 | 4845340 |
| 1775628900 | 8.525 | -0.54 | -5.91 | 8.85 | 8.85 | 8.42 | 6966051 |
| 1775542500 | 9.06 | 0 | 0.00 | 8.9 | 9.5 | 8.9 | 6013266 |
| 1775106900 | 9.06 | -0.17 | -1.84 | 9 | 9.18 | 8.81 | 4639675 |
| 1775020500 | 9.23 | -0.02 | -0.22 | 8.9 | 9.3 | 8.85 | 7466775 |
| 1774934100 | 9.25 | -0.59 | -6.00 | 9.83 | 9.8699999 | 9.23 | 6953468 |
| 1774847700 | 9.84 | 0.62 | 6.72 | 9.4 | 9.9 | 9.39 | 8770747 |
| 1774588500 | 9.22 | 0.41 | 4.65 | 8.78 | 9.25 | 8.25 | 6729900 |
| 1774502100 | 8.81 | -0.08 | -0.90 | 8.94 | 9 | 8.68 | 4408313 |
| 1774415700 | 8.89 | -0.42 | -4.51 | 9.55 | 9.6 | 8.83 | 7814911 |
| 1774329300 | 9.31 | -0.08 | -0.85 | 9.05 | 9.5 | 9.05 | 11424227 |
| 1774242900 | 9.39 | 0.07 | 0.75 | 9.16 | 9.43 | 8.88 | 8834261 |
| 1773983700 | 9.32 | 0.38 | 4.25 | 9.2899999 | 11.01 | 5.26 | 16431231 |
| 1773897300 | 8.94 | 0.19 | 2.17 | 9 | 9.28 | 8.9 | 9342664 |
| 1773810900 | 8.75 | 0.05 | 0.57 | 8.63 | 8.81 | 8.55 | 6152962 |
| 1773724500 | 8.7 | -0.11 | -1.25 | 8.57 | 8.75 | 8.5 | 8736150 |
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.
