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 | 0.32 | 3.6739380023 | 8.71 | 9.33 | 8.44 | 16150 | 8.84176471 | DE |
| 4 | 0.36 | 4.15224913495 | 8.67 | 9.33 | 8.11 | 11688 | 8.73303743 | DE |
| 12 | 0.98 | 12.1739130435 | 8.05 | 9.33 | 7.62 | 11505 | 8.44119311 | DE |
| 26 | 2.07 | 29.7413793103 | 6.96 | 9.33 | 6.85 | 13545 | 8.05964002 | DE |
| 52 | 1.53 | 20.4 | 7.5 | 9.33 | 6.46 | 18229 | 7.44809266 | DE |
| 156 | 1.53 | 20.4 | 7.5 | 9.33 | 6.46 | 18229 | 7.44809266 | DE |
| 260 | 1.53 | 20.4 | 7.5 | 9.33 | 6.46 | 18229 | 7.44809266 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 9.19 | 0.27 | 3.03 | 9.05 | 9.33 | 9.05 | 9250 |
| 1741107300 | 8.92 | 0.08 | 0.90 | 9.19 | 9.24 | 8.72 | 18500 |
| 1741020900 | 8.84 | 0.4 | 4.74 | 8.5 | 9.02 | 8.46 | 36250 |
| 1740761700 | 8.44 | -0.25 | -2.88 | 8.58 | 8.68 | 8.44 | 8250 |
| 1740675300 | 8.69 | 0.12 | 1.40 | 8.71 | 8.71 | 8.5 | 8500 |
| 1740588900 | 8.57 | 0.07 | 0.82 | 8.53 | 8.72 | 8.53 | 6250 |
| 1740502500 | 8.5 | -0.01 | -0.12 | 8.55 | 8.55 | 8.5 | 750 |
| 1740416100 | 8.51 | -0.01 | -0.12 | 8.51 | 8.51 | 8.51 | 1000 |
| 1740156900 | 8.52 | 0.22 | 2.65 | 8.2899999 | 8.64 | 8.2899999 | 5500 |
| 1740070500 | 8.3 | 0.11 | 1.34 | 8.3 | 8.4 | 8.3 | 3250 |
| 1739984100 | 8.19 | -0.31 | -3.65 | 8.39 | 8.39 | 8.11 | 17500 |
| 1739897700 | 8.5 | -0.14 | -1.62 | 8.53 | 8.53 | 8.5 | 2000 |
| 1739811300 | 8.64 | -0.04 | -0.46 | 8.81 | 8.84 | 8.64 | 11000 |
| 1739552100 | 8.68 | 0.03 | 0.35 | 8.65 | 8.78 | 8.65 | 2500 |
| 1739465700 | 8.65 | 0 | 0.00 | 8.78 | 8.89 | 8.46 | 14750 |
| 1739379300 | 8.65 | -0.3 | -3.35 | 8.97 | 8.97 | 8.56 | 31000 |
| 1739292900 | 8.95 | -0.03 | -0.33 | 9 | 9 | 8.95 | 2000 |
| 1739206500 | 8.98 | 0.12 | 1.35 | 8.88 | 8.99 | 8.88 | 40000 |
| 1738947300 | 8.86 | 0.16 | 1.84 | 8.75 | 8.86 | 8.75 | 4250 |
| 1738860900 | 8.7 | 0.02 | 0.23 | 8.67 | 9 | 8.67 | 11250 |
| 1738774500 | 8.68 | -0.01 | -0.12 | 8.68 | 8.68 | 8.5399999 | 4250 |
| 1738688100 | 8.69 | -0.16 | -1.81 | 8.95 | 8.95 | 8.6199999 | 5750 |
| 1738601700 | 8.85 | 0.02 | 0.23 | 8.7899999 | 8.85 | 8.7899999 | 500 |
| 1738342500 | 8.83 | -0.01 | -0.11 | 8.86 | 8.92 | 8.83 | 6750 |
| 1738256100 | 8.84 | 0.13 | 1.49 | 8.7899999 | 9.14 | 8.78 | 18000 |
| 1738169700 | 8.71 | 0.14 | 1.63 | 8.6 | 8.72 | 8.6 | 5000 |
| 1738083300 | 8.57 | 0 | 0.00 | 8.51 | 8.65 | 8.5 | 20250 |
| 1737996900 | 8.57 | 0.03 | 0.35 | 8.65 | 8.66 | 8.57 | 4250 |
| 1737737700 | 8.5399999 | -0.1 | -1.16 | 8.57 | 8.83 | 8.5399999 | 9000 |
| 1737651300 | 8.64 | 0.08 | 0.93 | 8.6 | 8.65 | 8.5 | 11500 |
| 1737564900 | 8.56 | 0.15 | 1.78 | 8.38 | 8.56 | 8.3699999 | 13750 |
| 1737478500 | 8.41 | -0.03 | -0.36 | 8.46 | 8.48 | 8.33 | 8000 |
| 1737392100 | 8.44 | 0.09 | 1.08 | 8.35 | 8.5399999 | 8.35 | 9500 |
| 1737132900 | 8.35 | 0.25 | 3.09 | 8.23 | 8.42 | 8.19 | 50750 |
| 1737046500 | 8.1 | -0.02 | -0.25 | 8.1199999 | 8.18 | 8.1 | 23000 |
| 1736960100 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.1 | 13250 |
| 1736873700 | 8.1 | -0.01 | -0.12 | 8.1 | 8.1199999 | 8.06 | 26500 |
| 1736787300 | 8.11 | -0.06 | -0.73 | 8.1 | 8.15 | 8.06 | 23250 |
| 1736528100 | 8.17 | 0.11 | 1.36 | 8.09 | 8.17 | 8.01 | 10000 |
| 1736441700 | 8.06 | -0.04 | -0.49 | 8.05 | 8.15 | 8.05 | 2000 |
| 1736355300 | 8.1 | -0.09 | -1.10 | 8.11 | 8.16 | 8.01 | 7000 |
| 1736268900 | 8.19 | 0 | 0.00 | 8.2 | 8.2 | 8.19 | 3750 |
| 1736182500 | 8.19 | -0.01 | -0.12 | 8.19 | 8.3 | 8.14 | 2750 |
| 1735923300 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1735836900 | 8.2 | 0.28 | 3.54 | 8.2 | 8.2 | 8.07 | 3000 |
| 1735577700 | 7.92 | -0.2 | -2.46 | 7.94 | 8.06 | 7.92 | 5750 |
| 1735318500 | 8.1199999 | 0.12 | 1.50 | 8 | 8.1199999 | 8 | 20500 |
| 1734972900 | 8 | 0 | 0.00 | 7.99 | 8 | 7.99 | 1000 |
| 1734713700 | 8 | -0.09 | -1.11 | 8.03 | 8.03 | 7.99 | 2250 |
| 1734627300 | 8.09 | 0.08 | 1.00 | 8.02 | 8.09 | 8.02 | 16500 |
| 1734540900 | 8.01 | 0.11 | 1.39 | 7.84 | 8.14 | 7.84 | 16750 |
| 1734454500 | 7.9 | -0.01 | -0.13 | 8.03 | 8.25 | 7.88 | 7750 |
| 1734368100 | 7.91 | 0.04 | 0.51 | 7.87 | 7.94 | 7.8 | 4750 |
| 1734108900 | 7.87 | -0.25 | -3.08 | 8.03 | 8.03 | 7.62 | 20500 |
| 1734022500 | 8.1199999 | 0 | 0.00 | 8.05 | 8.4 | 7.9 | 12250 |
| 1733936100 | 8.1199999 | -0.06 | -0.73 | 8.26 | 8.26 | 8.1199999 | 28000 |
| 1733849700 | 8.18 | 0.12 | 1.49 | 8.0399999 | 8.18 | 8.0399999 | 15750 |
| 1733763300 | 8.06 | 0.16 | 2.03 | 8 | 8.19 | 7.93 | 10500 |
| 1733504100 | 7.9 | 0.17 | 2.20 | 7.84 | 8.1 | 7.8 | 20000 |
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
