Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 9.81524249423 | 8.66 | 9.56 | 8.6 | 243713 | 8.74635148 | DE |
| 4 | 0.58 | 6.49496080627 | 8.93 | 9.56 | 8.45 | 336249 | 8.96309904 | DE |
| 12 | 1.28 | 15.552855407 | 8.23 | 9.56 | 8.06 | 232512 | 8.77739947 | DE |
| 26 | 0.34 | 3.70774263904 | 9.17 | 10.26 | 7.52 | 247128 | 8.87162308 | DE |
| 52 | 1.6 | 20.2275600506 | 7.91 | 10.26 | 7.52 | 220820 | 8.68444866 | DE |
| 156 | 0.21 | 2.25806451613 | 9.3 | 10.26 | 5.85 | 175451 | 8.67698639 | DE |
| 260 | 1.2 | 14.440433213 | 8.31 | 10.54 | 5.85 | 176747 | 8.6061422 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782834900 | 8.75 | 0.02 | 0.23 | 8.74 | 8.88 | 8.73 | 250700 |
| 1782748500 | 8.73 | 0 | 0.00 | 8.75 | 8.83 | 8.71 | 143349 |
| 1782489300 | 8.73 | 0.04 | 0.46 | 8.6 | 8.82 | 8.6 | 281174 |
| 1782402900 | 8.69 | -0.11 | -1.25 | 8.85 | 8.86 | 8.67 | 210205 |
| 1782316500 | 8.8 | 0.17 | 1.97 | 8.66 | 8.8 | 8.6 | 333136 |
| 1782230100 | 8.63 | -0.04 | -0.46 | 8.63 | 8.72 | 8.45 | 383193 |
| 1782143700 | 8.67 | -0.42 | -4.62 | 8.89 | 8.97 | 8.56 | 641758 |
| 1781884500 | 9.09 | 0.01 | 0.11 | 9.08 | 9.15 | 9.01 | 653573 |
| 1781798100 | 9.08 | -0.14 | -1.52 | 9.27 | 9.27 | 9.02 | 290905 |
| 1781711700 | 9.22 | -0.05 | -0.54 | 9.28 | 9.32 | 9.17 | 209667 |
| 1781625300 | 9.27 | -0.1 | -1.07 | 9.46 | 9.46 | 9.26 | 194793 |
| 1781538900 | 9.3699999 | 0.11 | 1.19 | 9.31 | 9.51 | 9.3 | 454857 |
| 1781279700 | 9.26 | 0.24 | 2.66 | 9.19 | 9.32 | 9.11 | 304977 |
| 1781193300 | 9.02 | 0.04 | 0.45 | 9 | 9.2 | 8.94 | 465113 |
| 1781106900 | 8.98 | -0.32 | -3.44 | 9.28 | 9.28 | 8.96 | 400522 |
| 1781020500 | 9.3 | 0.66 | 7.64 | 8.74 | 9.39 | 8.7 | 745410 |
| 1780934100 | 8.64 | 0 | 0.00 | 8.59 | 8.73 | 8.51 | 208150 |
| 1780674900 | 8.64 | -0.1 | -1.14 | 8.77 | 8.77 | 8.61 | 199865 |
| 1780588500 | 8.74 | 0 | 0.00 | 8.73 | 8.83 | 8.73 | 125960 |
| 1780502100 | 8.74 | -0.2 | -2.24 | 8.93 | 9.0399999 | 8.72 | 227675 |
| 1780415700 | 8.94 | 0.02 | 0.22 | 9 | 9.18 | 8.93 | 201773 |
| 1780329300 | 8.92 | -0.05 | -0.56 | 8.9 | 9.07 | 8.89 | 233662 |
| 1780070100 | 8.97 | 0.04 | 0.45 | 9 | 9 | 8.88 | 702174 |
| 1779983700 | 8.93 | 0.06 | 0.68 | 8.8699999 | 8.94 | 8.7899999 | 161045 |
| 1779897300 | 8.8699999 | 0 | 0.00 | 8.92 | 9.01 | 8.8699999 | 200014 |
| 1779810900 | 8.8699999 | -0.03 | -0.34 | 8.89 | 9.05 | 8.86 | 268469 |
| 1779724500 | 8.9 | 0.26 | 3.01 | 8.77 | 8.93 | 8.7 | 298645 |
| 1779465300 | 8.64 | 0.04 | 0.47 | 8.65 | 8.7 | 8.58 | 144946 |
| 1779378900 | 8.6 | 0.04 | 0.47 | 8.6199999 | 8.68 | 8.57 | 174190 |
| 1779292500 | 8.56 | 0.08 | 0.94 | 8.47 | 8.61 | 8.38 | 207764 |
| 1779206100 | 8.48 | 0 | 0.00 | 8.45 | 8.6199999 | 8.41 | 136969 |
| 1779119700 | 8.48 | 0.04 | 0.47 | 8.49 | 8.49 | 8.24 | 194239 |
| 1778860500 | 8.44 | -0.16 | -1.86 | 8.46 | 8.56 | 8.3699999 | 164324 |
| 1778774100 | 8.6 | 0.06 | 0.70 | 8.58 | 8.6 | 8.51 | 109727 |
| 1778687700 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.56 | 8.48 | 117455 |
| 1778601300 | 8.5399999 | -0.15 | -1.73 | 8.61 | 8.65 | 8.45 | 141263 |
| 1778514900 | 8.69 | -0.03 | -0.34 | 8.7 | 8.8 | 8.61 | 101352 |
| 1778255700 | 8.72 | -0.03 | -0.34 | 8.7 | 8.77 | 8.67 | 106793 |
| 1778169300 | 8.75 | 0.01 | 0.11 | 8.78 | 8.86 | 8.74 | 127106 |
| 1778082900 | 8.74 | 0.19 | 2.22 | 8.66 | 8.85 | 8.61 | 244267 |
| 1777996500 | 8.55 | 0.01 | 0.12 | 8.67 | 8.67 | 8.53 | 137673 |
| 1777910100 | 8.5399999 | 0.06 | 0.71 | 8.49 | 8.7 | 8.49 | 208735 |
| 1777564500 | 8.48 | 0.05 | 0.59 | 8.44 | 8.53 | 8.41 | 134379 |
| 1777478100 | 8.43 | -0.05 | -0.59 | 8.43 | 8.5 | 8.43 | 97686 |
| 1777391700 | 8.48 | -0.01 | -0.12 | 8.49 | 8.58 | 8.46 | 162044 |
| 1777305300 | 8.49 | 0.09 | 1.07 | 8.41 | 8.52 | 8.41 | 119355 |
| 1777046100 | 8.4 | 0.09 | 1.08 | 8.39 | 8.48 | 8.2899999 | 146887 |
| 1776959700 | 8.31 | -0.08 | -0.95 | 8.38 | 8.39 | 8.2899999 | 93867 |
| 1776873300 | 8.39 | -0.02 | -0.24 | 8.5399999 | 8.5399999 | 8.38 | 134415 |
| 1776786900 | 8.41 | -0.01 | -0.12 | 8.48 | 8.58 | 8.41 | 180785 |
| 1776700500 | 8.42 | -0.16 | -1.86 | 8.58 | 8.58 | 8.42 | 119364 |
| 1776441300 | 8.58 | 0.21 | 2.51 | 8.38 | 8.63 | 8.34 | 236278 |
| 1776354900 | 8.3699999 | 0.1 | 1.21 | 8.31 | 8.4 | 8.2899999 | 219716 |
| 1776268500 | 8.27 | 0.02 | 0.24 | 8.3 | 8.32 | 8.23 | 113862 |
| 1776182100 | 8.25 | 0.05 | 0.61 | 8.2899999 | 8.34 | 8.25 | 178129 |
| 1776095700 | 8.2 | 0.05 | 0.61 | 8.08 | 8.25 | 8.06 | 118312 |
| 1775836500 | 8.15 | -0.03 | -0.37 | 8.2 | 8.35 | 8.13 | 203128 |
| 1775750100 | 8.18 | 0.02 | 0.25 | 8.26 | 8.26 | 8.06 | 130294 |
| 1775663700 | 8.16 | 0.26 | 3.29 | 8.23 | 8.2899999 | 8.16 | 222164 |
| 1775577300 | 7.9 | -0.04 | -0.50 | 8.01 | 8.05 | 7.86 | 143933 |
| 1775145300 | 7.94 | -0.1 | -1.24 | 7.89 | 8.01 | 7.83 | 135138 |
| 1775058900 | 8.0399999 | 0.28 | 3.61 | 7.95 | 8.0399999 | 7.88 | 248114 |
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.
