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 | 0.535 | 8.11220621683 | 6.595 | 7.4 | 6.5 | 386124 | 7.14170748 | DE |
| 4 | -0.24 | -3.25644504749 | 7.37 | 8.5 | 6.345 | 425090 | 7.45828845 | DE |
| 12 | -0.66 | -8.47240051348 | 7.79 | 9.27 | 6.345 | 384497 | 7.70632086 | DE |
| 26 | 1.515 | 26.981300089 | 5.615 | 9.27 | 5.47 | 512797 | 7.22191428 | DE |
| 52 | 3.558 | 99.60806271 | 3.572 | 9.27 | 3.406 | 579184 | 5.60188058 | DE |
| 156 | 3.416 | 91.9763058697 | 3.714 | 9.27 | 2.654 | 450013 | 5.18420731 | DE |
| 260 | 7.0311 | 7109.30232558 | 0.0989 | 9.27 | 0.0861 | 1452450 | 1.17594652 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783612500 | 7.13 | -0.27 | -3.58 | 7.36 | 7.4 | 7.1 | 300136 |
| 1783526100 | 7.395 | 0.19 | 2.57 | 7.105 | 7.4 | 7.105 | 295147 |
| 1783439700 | 7.21 | -0.09 | -1.23 | 7.29 | 7.295 | 7.04 | 312229 |
| 1783353300 | 7.3 | 0.23 | 3.25 | 6.985 | 7.36 | 6.93 | 285366 |
| 1783094100 | 7.07 | 0.09 | 1.22 | 7 | 7.185 | 6.915 | 251653 |
| 1783007700 | 6.985 | 0.39 | 5.83 | 6.595 | 7.22 | 6.5 | 786225 |
| 1782921300 | 6.6 | 0.01 | 0.15 | 6.57 | 6.6449999 | 6.345 | 423176 |
| 1782834900 | 6.59 | -0.49 | -6.86 | 7.085 | 7.085 | 6.545 | 606491 |
| 1782748500 | 7.075 | -0.16 | -2.14 | 7.235 | 7.32 | 6.97 | 369434 |
| 1782489300 | 7.23 | -0.74 | -9.28 | 7.88 | 7.88 | 7.23 | 451645 |
| 1782402900 | 7.97 | -0.08 | -0.99 | 8.045 | 8.05 | 7.79 | 398031 |
| 1782316500 | 8.05 | -0.12 | -1.41 | 8.225 | 8.5 | 8.025 | 599957 |
| 1782230100 | 8.1649999 | 0.34 | 4.35 | 7.9 | 8.23 | 7.78 | 387071 |
| 1782143700 | 7.825 | -0.07 | -0.82 | 7.98 | 8.0399999 | 7.815 | 240700 |
| 1781884500 | 7.89 | 0.18 | 2.33 | 7.78 | 8.03 | 7.73 | 374511 |
| 1781798100 | 7.71 | 0.07 | 0.92 | 7.64 | 7.78 | 7.47 | 347274 |
| 1781711700 | 7.64 | -0.16 | -2.05 | 7.87 | 8 | 7.64 | 394067 |
| 1781625300 | 7.8 | 0.06 | 0.78 | 7.775 | 8.15 | 7.67 | 700979 |
| 1781538900 | 7.74 | 0.17 | 2.25 | 7.525 | 7.835 | 7.47 | 724689 |
| 1781279700 | 7.57 | 0 | 0.07 | 7.415 | 7.63 | 7.29 | 362429 |
| 1781193300 | 7.565 | 0.17 | 2.23 | 7.37 | 7.62 | 7.37 | 190718 |
| 1781106900 | 7.4 | 0.2 | 2.78 | 7.255 | 7.47 | 7.23 | 233674 |
| 1781020500 | 7.2 | 0.03 | 0.35 | 7.21 | 7.4 | 7.06 | 294833 |
| 1780934100 | 7.175 | -0.02 | -0.21 | 7.25 | 7.325 | 7.165 | 197883 |
| 1780674900 | 7.19 | 0.22 | 3.08 | 6.9 | 7.21 | 6.89 | 288630 |
| 1780588500 | 6.975 | -0.13 | -1.83 | 7.075 | 7.09 | 6.97 | 194873 |
| 1780502100 | 7.105 | 0.01 | 0.14 | 7.165 | 7.24 | 7 | 229474 |
| 1780415700 | 7.095 | -0.05 | -0.63 | 7.16 | 7.28 | 7.095 | 267664 |
| 1780329300 | 7.14 | 0.14 | 1.93 | 7.035 | 7.185 | 6.98 | 405907 |
| 1780070100 | 7.005 | -0.33 | -4.50 | 7.35 | 7.35 | 6.91 | 1129357 |
| 1779983700 | 7.335 | -0.18 | -2.33 | 7.5 | 7.685 | 7.23 | 586586 |
| 1779897300 | 7.51 | -0.4 | -5.06 | 7.845 | 7.92 | 7.375 | 613414 |
| 1779810900 | 7.91 | -0.15 | -1.86 | 8.11 | 8.11 | 7.82 | 285384 |
| 1779724500 | 8.06 | -0.12 | -1.41 | 8.1199999 | 8.155 | 7.95 | 184232 |
| 1779465300 | 8.175 | -0.33 | -3.82 | 8.305 | 8.435 | 8.09 | 248845 |
| 1779378900 | 8.5 | -0.03 | -0.35 | 8.49 | 8.74 | 8.455 | 180745 |
| 1779292500 | 8.53 | 0.08 | 0.95 | 8.535 | 8.545 | 8.39 | 158555 |
| 1779206100 | 8.45 | 0.06 | 0.72 | 8.465 | 8.65 | 8.325 | 202729 |
| 1779119700 | 8.39 | 0.05 | 0.60 | 8.58 | 8.6 | 8.205 | 175282 |
| 1778860500 | 8.34 | 0.03 | 0.30 | 8.2899999 | 8.44 | 8.275 | 151682 |
| 1778774100 | 8.315 | 0.06 | 0.73 | 8.385 | 8.44 | 8.2899999 | 147110 |
| 1778687700 | 8.255 | 0.08 | 0.92 | 8.225 | 8.6 | 8.225 | 462906 |
| 1778601300 | 8.18 | 0.12 | 1.43 | 8.1649999 | 8.365 | 8.1 | 348147 |
| 1778514900 | 8.065 | -1.06 | -11.62 | 9.01 | 9.14 | 8.03 | 1154385 |
| 1778255700 | 9.125 | 0.75 | 8.96 | 8.48 | 9.27 | 8.48 | 1149201 |
| 1778169300 | 8.375 | 0.35 | 4.30 | 8.065 | 8.75 | 7.86 | 716783 |
| 1778082900 | 8.03 | -0.2 | -2.37 | 8.325 | 8.33 | 7.87 | 589708 |
| 1777996500 | 8.225 | 0.27 | 3.39 | 7.97 | 8.255 | 7.955 | 370287 |
| 1777910100 | 7.955 | -0.05 | -0.56 | 8.065 | 8.065 | 7.84 | 171966 |
| 1777564500 | 8 | 0.09 | 1.07 | 7.955 | 8.125 | 7.93 | 287423 |
| 1777478100 | 7.915 | 0.2 | 2.59 | 7.775 | 7.995 | 7.735 | 408267 |
| 1777391700 | 7.715 | 0.16 | 2.12 | 7.585 | 7.825 | 7.585 | 248923 |
| 1777305300 | 7.555 | -0.14 | -1.76 | 7.685 | 7.705 | 7.5 | 166435 |
| 1777046100 | 7.69 | 0.04 | 0.52 | 7.715 | 7.76 | 7.6 | 145452 |
| 1776959700 | 7.65 | 0.17 | 2.20 | 7.505 | 7.815 | 7.5 | 340003 |
| 1776873300 | 7.485 | -0.29 | -3.73 | 7.755 | 7.755 | 7.385 | 327303 |
| 1776786900 | 7.775 | 0.01 | 0.13 | 7.74 | 7.98 | 7.735 | 219468 |
| 1776700500 | 7.765 | 0.1 | 1.30 | 7.7 | 7.79 | 7.55 | 203295 |
| 1776441300 | 7.665 | 0 | 0.07 | 7.745 | 7.77 | 7.48 | 430865 |
| 1776354900 | 7.66 | -0.07 | -0.91 | 7.79 | 7.79 | 7.485 | 265884 |
| 1776268500 | 7.73 | -0.05 | -0.58 | 7.775 | 7.88 | 7.615 | 205858 |
| 1776182100 | 7.775 | -0.17 | -2.08 | 7.955 | 8.03 | 7.745 | 250259 |
| 1776095700 | 7.94 | -0.27 | -3.29 | 7.83 | 7.945 | 7.705 | 350811 |
| 1775836500 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
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.
