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 | 0.04 | 0.449438202247 | 8.9 | 9.32 | 8.84 | 64479 | 9.06955381 | DE |
| 4 | 0.44 | 5.17647058824 | 8.5 | 9.44 | 8.5 | 45639 | 8.95233447 | DE |
| 12 | -0.18 | -1.97368421053 | 9.12 | 9.64 | 7.92 | 49053 | 8.77231366 | DE |
| 26 | -0.26 | -2.82608695652 | 9.2 | 11.9 | 7.92 | 60931 | 9.24696482 | DE |
| 52 | 0.88 | 10.9181141439 | 8.06 | 11.9 | 7.62 | 40922 | 9.19691537 | DE |
| 156 | 0.91 | 11.3325031133 | 8.03 | 11.9 | 6.46 | 18602 | 8.83180346 | DE |
| 260 | -4.66 | -34.2647058824 | 13.6 | 19 | 6.46 | 17276 | 10.09718065 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783612500 | 9.1 | 0.12 | 1.34 | 8.86 | 9.14 | 8.86 | 19803 |
| 1783526100 | 8.98 | 0.02 | 0.22 | 9.08 | 9.22 | 8.84 | 37943 |
| 1783439700 | 8.96 | -0.2 | -2.18 | 9.28 | 9.28 | 8.86 | 53067 |
| 1783353300 | 9.16 | 0.08 | 0.88 | 9.2 | 9.32 | 8.98 | 79981 |
| 1783094100 | 9.08 | 0.18 | 2.02 | 8.9 | 9.2 | 8.88 | 131601 |
| 1783007700 | 8.9 | 0.24 | 2.77 | 8.66 | 8.9 | 8.5 | 60192 |
| 1782921300 | 8.66 | -0.02 | -0.23 | 8.66 | 8.76 | 8.6 | 19972 |
| 1782834900 | 8.68 | -0.22 | -2.47 | 8.96 | 8.96 | 8.58 | 30433 |
| 1782748500 | 8.9 | 0.04 | 0.45 | 8.76 | 8.9 | 8.74 | 29144 |
| 1782489300 | 8.86 | -0.02 | -0.23 | 8.94 | 9 | 8.76 | 36395 |
| 1782402900 | 8.88 | -0.06 | -0.67 | 8.82 | 9.02 | 8.8 | 42565 |
| 1782316500 | 8.94 | 0.1 | 1.13 | 8.96 | 9 | 8.8 | 15850 |
| 1782230100 | 8.84 | 0.04 | 0.45 | 8.7 | 8.98 | 8.64 | 33721 |
| 1782143700 | 8.8 | 0 | 0.00 | 8.9 | 8.96 | 8.68 | 31023 |
| 1781884500 | 8.8 | 0.08 | 0.92 | 8.78 | 8.88 | 8.72 | 47640 |
| 1781798100 | 8.72 | -0.04 | -0.46 | 8.8 | 8.88 | 8.7 | 29240 |
| 1781711700 | 8.76 | -0.34 | -3.74 | 9.1 | 9.28 | 8.76 | 40925 |
| 1781625300 | 9.1 | 0.04 | 0.44 | 9.18 | 9.44 | 9.1 | 104455 |
| 1781538900 | 9.06 | 0.12 | 1.34 | 9.2 | 9.2 | 8.92 | 29219 |
| 1781279700 | 8.94 | 0.32 | 3.71 | 8.5 | 9.02 | 8.5 | 39613 |
| 1781193300 | 8.6199999 | -0.06 | -0.69 | 8.7 | 8.74 | 8.58 | 49666 |
| 1781106900 | 8.68 | 0.04 | 0.46 | 8.76 | 8.76 | 8.58 | 58283 |
| 1781020500 | 8.64 | 0.18 | 2.13 | 8.48 | 8.72 | 8.46 | 64139 |
| 1780934100 | 8.46 | -0.14 | -1.63 | 8.5399999 | 8.7 | 8.36 | 25044 |
| 1780674900 | 8.6 | -0.04 | -0.46 | 8.64 | 8.8 | 8.6 | 34533 |
| 1780588500 | 8.64 | -0.02 | -0.23 | 8.66 | 8.7 | 8.6 | 33347 |
| 1780502100 | 8.66 | -0.32 | -3.56 | 9.02 | 9.02 | 8.66 | 34280 |
| 1780415700 | 8.98 | 0.14 | 1.58 | 8.94 | 9.06 | 8.94 | 20246 |
| 1780329300 | 8.84 | -0.28 | -3.07 | 9.14 | 9.14 | 8.84 | 30144 |
| 1780070100 | 9.1199999 | 0 | 0.00 | 9.18 | 9.26 | 9.1199999 | 35973 |
| 1779983700 | 9.1199999 | 0.26 | 2.93 | 8.86 | 9.1199999 | 8.82 | 31847 |
| 1779897300 | 8.86 | -0.08 | -0.89 | 9.0399999 | 9.0399999 | 8.86 | 23072 |
| 1779810900 | 8.94 | 0.06 | 0.68 | 8.82 | 9.0399999 | 8.78 | 32011 |
| 1779724500 | 8.88 | 0.22 | 2.54 | 8.7 | 8.88 | 8.66 | 38292 |
| 1779465300 | 8.66 | 0.18 | 2.12 | 8.56 | 8.7 | 8.44 | 44271 |
| 1779378900 | 8.48 | 0.04 | 0.47 | 8.46 | 8.56 | 8.38 | 34008 |
| 1779292500 | 8.44 | 0.14 | 1.69 | 8.22 | 8.46 | 8.2 | 41439 |
| 1779206100 | 8.3 | 0.22 | 2.72 | 8.08 | 8.38 | 8.0399999 | 46448 |
| 1779119700 | 8.08 | -0.04 | -0.49 | 8.08 | 8.1199999 | 7.98 | 55364 |
| 1778860500 | 8.1199999 | -0.04 | -0.49 | 8.1 | 8.2 | 8.06 | 50838 |
| 1778774100 | 8.16 | 0.02 | 0.25 | 8.16 | 8.26 | 8.1 | 110723 |
| 1778687700 | 8.14 | -0.08 | -0.97 | 8.22 | 8.3 | 8.14 | 50076 |
| 1778601300 | 8.22 | -0.06 | -0.72 | 8.24 | 8.42 | 8.1199999 | 70790 |
| 1778514900 | 8.28 | 0.22 | 2.73 | 8.1199999 | 8.32 | 8.0399999 | 78848 |
| 1778255700 | 8.06 | -0.48 | -5.62 | 8.5 | 8.6199999 | 7.92 | 161766 |
| 1778169300 | 8.5399999 | -0.86 | -9.15 | 9.4 | 9.64 | 8.48 | 135898 |
| 1778082900 | 9.4 | 0.2 | 2.17 | 9.26 | 9.42 | 9.1199999 | 45755 |
| 1777996500 | 9.2 | -0.12 | -1.29 | 9.38 | 9.42 | 9.14 | 50492 |
| 1777910100 | 9.32 | 0.08 | 0.87 | 9.4 | 9.48 | 9.3 | 48875 |
| 1777564500 | 9.24 | 0.26 | 2.90 | 9.08 | 9.28 | 8.96 | 29393 |
| 1777478100 | 8.98 | -0.2 | -2.18 | 9.2 | 9.26 | 8.94 | 41345 |
| 1777391700 | 9.18 | -0.06 | -0.65 | 9.24 | 9.4 | 9.16 | 46038 |
| 1777305300 | 9.24 | 0.08 | 0.87 | 9.18 | 9.36 | 9.16 | 36767 |
| 1777046100 | 9.16 | -0.16 | -1.72 | 9.44 | 9.44 | 9.16 | 55768 |
| 1776959700 | 9.32 | 0 | 0.00 | 9.36 | 9.58 | 9.32 | 64518 |
| 1776873300 | 9.32 | 0.06 | 0.65 | 9.18 | 9.38 | 9.14 | 28097 |
| 1776786900 | 9.26 | 0.16 | 1.76 | 9.22 | 9.34 | 9.06 | 29666 |
| 1776700500 | 9.1 | -0.3 | -3.19 | 9.22 | 9.34 | 9.06 | 30671 |
| 1776441300 | 9.4 | 0.4 | 4.44 | 9.1199999 | 9.5 | 9.08 | 82610 |
| 1776354900 | 9 | 0.1 | 1.12 | 8.78 | 9.1 | 8.72 | 68371 |
| 1776268500 | 8.9 | -0.04 | -0.45 | 8.98 | 9.06 | 8.88 | 38914 |
| 1776182100 | 8.94 | 0.36 | 4.20 | 8.5 | 8.96 | 8.48 | 74300 |
| 1776095700 | 8.58 | 0.08 | 0.94 | 8.48 | 8.64 | 8.4 | 111289 |
| 1775836500 | 8.5 | 0.24 | 2.91 | 8.36 | 8.5 | 8.3 | 61881 |
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.
