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 | 0.25 | 2.92397660819 | 8.55 | 8.97 | 8.16 | 9623 | 8.54909193 | DE |
| 4 | -0.15 | -1.67597765363 | 8.95 | 9.28 | 8.02 | 15539 | 8.44307131 | DE |
| 12 | 0.13 | 1.49942329873 | 8.67 | 9.37 | 8.02 | 9307 | 8.58282583 | DE |
| 26 | -1.03 | -10.478128179 | 9.83 | 10.58 | 8.02 | 8780 | 8.94436288 | DE |
| 52 | -2.38 | -21.2880143113 | 11.18 | 11.28 | 8.02 | 9045 | 9.40573182 | DE |
| 156 | -2.38 | -21.2880143113 | 11.18 | 11.28 | 8.02 | 9045 | 9.40573182 | DE |
| 260 | -2.38 | -21.2880143113 | 11.18 | 11.28 | 8.02 | 9045 | 9.40573182 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738169700 | 8.8 | 0.22 | 2.56 | 8.8 | 8.88 | 8.68 | 4445 |
| 1738083300 | 8.58 | 0.13 | 1.54 | 8.51 | 8.58 | 8.5 | 16671 |
| 1737996900 | 8.45 | 0 | 0.00 | 8.5 | 8.5 | 8.16 | 14571 |
| 1737737700 | 8.45 | -0.09 | -1.05 | 8.46 | 8.46 | 8.36 | 819 |
| 1737651300 | 8.5399999 | 0.06 | 0.71 | 8.55 | 8.55 | 8.25 | 11607 |
| 1737564900 | 8.48 | 0.38 | 4.69 | 8.13 | 8.53 | 8.03 | 11560 |
| 1737478500 | 8.1 | -0.3 | -3.57 | 8.42 | 8.46 | 8.02 | 46329 |
| 1737392100 | 8.4 | -0.4 | -4.55 | 8.92 | 9 | 8.36 | 43025 |
| 1737132900 | 8.8 | 0.4 | 4.76 | 8.42 | 8.8 | 8.42 | 11877 |
| 1737046500 | 8.4 | 0.12 | 1.45 | 8.28 | 8.7899999 | 8.28 | 18137 |
| 1736960100 | 8.28 | -0.1 | -1.19 | 8.35 | 8.46 | 8.22 | 20614 |
| 1736873700 | 8.38 | -0.04 | -0.48 | 8.5399999 | 8.64 | 8.3 | 27999 |
| 1736787300 | 8.42 | -0.48 | -5.39 | 9 | 9 | 8.34 | 60408 |
| 1736528100 | 8.9 | -0.12 | -1.33 | 8.9 | 9.0399999 | 8.9 | 947 |
| 1736441700 | 9.02 | -0.13 | -1.42 | 9.13 | 9.27 | 9.02 | 2710 |
| 1736355300 | 9.15 | 0 | 0.00 | 9.13 | 9.27 | 9.13 | 350 |
| 1736268900 | 9.15 | -0.01 | -0.11 | 9.2 | 9.28 | 9.1199999 | 3954 |
| 1736182500 | 9.16 | -0.09 | -0.97 | 9.01 | 9.26 | 9 | 3532 |
| 1735923300 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.07 | 2237 |
| 1735836900 | 9.1 | 0.27 | 3.06 | 8.95 | 9.23 | 8.95 | 8991 |
| 1735577700 | 8.83 | -0.2 | -2.21 | 8.83 | 8.99 | 8.77 | 2405 |
| 1735318500 | 9.03 | -0.03 | -0.33 | 8.83 | 9.03 | 8.83 | 298 |
| 1734972900 | 9.06 | 0.12 | 1.34 | 8.94 | 9.06 | 8.84 | 5391 |
| 1734713700 | 8.94 | -0.01 | -0.11 | 8.83 | 9.06 | 8.82 | 1527 |
| 1734627300 | 8.95 | -0.18 | -1.97 | 8.91 | 9.09 | 8.91 | 1264 |
| 1734540900 | 9.13 | 0.05 | 0.55 | 9 | 9.17 | 8.93 | 2535 |
| 1734454500 | 9.08 | -0.12 | -1.30 | 9.08 | 9.3 | 9.05 | 2513 |
| 1734368100 | 9.2 | 0.2 | 2.22 | 8.96 | 9.3699999 | 8.96 | 13339 |
| 1734108900 | 9 | 0.44 | 5.14 | 8.68 | 9 | 8.6 | 26466 |
| 1734022500 | 8.56 | -0.07 | -0.81 | 8.55 | 8.57 | 8.34 | 6161 |
| 1733936100 | 8.63 | -0.17 | -1.93 | 8.82 | 8.94 | 8.55 | 6448 |
| 1733849700 | 8.8 | -0.2 | -2.22 | 9.02 | 9.05 | 8.7 | 8680 |
| 1733763300 | 9 | 0.34 | 3.93 | 8.68 | 9.3699999 | 8.68 | 4060 |
| 1733504100 | 8.66 | 0.05 | 0.58 | 8.51 | 8.73 | 8.51 | 543 |
| 1733417700 | 8.61 | -0.11 | -1.26 | 8.61 | 8.74 | 8.58 | 403 |
| 1733331300 | 8.72 | 0.12 | 1.40 | 8.51 | 8.72 | 8.5 | 646 |
| 1733244900 | 8.6 | -0.06 | -0.69 | 8.78 | 8.7899999 | 8.6 | 2603 |
| 1733158500 | 8.66 | -0.09 | -1.03 | 8.66 | 8.8699999 | 8.66 | 1366 |
| 1732899300 | 8.75 | -0.09 | -1.02 | 8.84 | 8.8699999 | 8.7 | 3962 |
| 1732812900 | 8.84 | 0.04 | 0.45 | 8.8 | 8.89 | 8.73 | 934 |
| 1732726500 | 8.8 | -0.1 | -1.12 | 8.77 | 8.8 | 8.71 | 1019 |
| 1732640100 | 8.9 | 0.2 | 2.30 | 8.75 | 8.9 | 8.6 | 4334 |
| 1732553700 | 8.7 | 0.15 | 1.75 | 8.55 | 8.7899999 | 8.55 | 2045 |
| 1732294500 | 8.55 | 0.03 | 0.35 | 8.38 | 8.63 | 8.38 | 3928 |
| 1732208100 | 8.52 | 0 | 0.00 | 8.5 | 8.64 | 8.48 | 17636 |
| 1732121700 | 8.52 | -0.02 | -0.23 | 8.59 | 8.6 | 8.43 | 7574 |
| 1732035300 | 8.5399999 | -0.1 | -1.16 | 8.6199999 | 8.65 | 8.52 | 8122 |
| 1731948900 | 8.64 | 0.04 | 0.47 | 8.56 | 8.7 | 8.5399999 | 2917 |
| 1731689700 | 8.6 | -0.08 | -0.92 | 8.68 | 8.8 | 8.56 | 11856 |
| 1731603300 | 8.68 | -0.24 | -2.69 | 8.9 | 8.98 | 8.64 | 15806 |
| 1731516900 | 8.92 | 0.01 | 0.11 | 8.91 | 8.97 | 8.9 | 9800 |
| 1731430500 | 8.91 | 0.05 | 0.56 | 8.77 | 8.98 | 8.75 | 5636 |
| 1731344100 | 8.86 | -0.13 | -1.45 | 8.99 | 8.99 | 8.86 | 8163 |
| 1731084900 | 8.99 | 0.27 | 3.10 | 8.8 | 9 | 8.8 | 6346 |
| 1730998500 | 8.72 | 0.29 | 3.44 | 8.67 | 8.86 | 8.56 | 4383 |
| 1730912100 | 8.43 | 0.08 | 0.96 | 8.36 | 8.43 | 8.25 | 32680 |
| 1730825700 | 8.35 | -0.42 | -4.79 | 8.71 | 8.88 | 8.35 | 35606 |
| 1730739300 | 8.77 | -0.1 | -1.13 | 8.7899999 | 8.7899999 | 8.77 | 976 |
| 1730480100 | 8.8699999 | -0.02 | -0.22 | 8.99 | 9 | 8.8699999 | 3944 |
| 1730393700 | 8.89 | -0.2 | -2.20 | 9.1 | 9.1 | 8.71 | 89251 |
| 1730307300 | 9.09 | -0.06 | -0.66 | 9.1199999 | 9.28 | 9.08 | 7384 |
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
