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 | 0.37 | 4.37869822485 | 8.45 | 8.86 | 8.35 | 67480 | 8.51794638 | DE |
| 4 | -0.14 | -1.5625 | 8.96 | 9.1 | 8.35 | 91148 | 8.70645654 | DE |
| 12 | -0.08 | -0.898876404494 | 8.9 | 9.11 | 8.31 | 82683 | 8.72853144 | DE |
| 26 | -2.3 | -20.6834532374 | 11.12 | 11.32 | 8.31 | 69999 | 9.35543793 | DE |
| 52 | -2.92 | -24.8722316865 | 11.74 | 11.74 | 8.31 | 68420 | 9.94686372 | DE |
| 156 | -1.5 | -14.5348837209 | 10.32 | 13.56 | 8.2 | 52038 | 10.64669747 | DE |
| 260 | -0.04 | -0.451467268623 | 8.86 | 13.56 | 4.38 | 62111 | 9.37157066 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 8.82 | 0.47 | 5.63 | 8.7 | 8.86 | 8.69 | 80228 |
| 1732728600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1732642200 | 8.35 | -0.14 | -1.65 | 8.6 | 8.6 | 8.35 | 53258 |
| 1732555800 | 8.49 | 0.02 | 0.24 | 8.49 | 8.5399999 | 8.38 | 52829 |
| 1732296600 | 8.47 | 0.07 | 0.83 | 8.4 | 8.5 | 8.35 | 33778 |
| 1732210200 | 8.4 | -0.05 | -0.59 | 8.45 | 8.46 | 8.36 | 61616 |
| 1732123800 | 8.45 | -0.08 | -0.94 | 8.5399999 | 8.61 | 8.44 | 28370 |
| 1732037400 | 8.53 | -0.03 | -0.35 | 8.58 | 8.61 | 8.43 | 60545 |
| 1731951000 | 8.56 | -0.03 | -0.35 | 8.6 | 8.6 | 8.51 | 37184 |
| 1731691800 | 8.59 | 0 | 0.00 | 8.5399999 | 8.68 | 8.5399999 | 38168 |
| 1731605400 | 8.59 | 0.1 | 1.18 | 8.5 | 8.63 | 8.47 | 57084 |
| 1731519000 | 8.49 | -0.11 | -1.28 | 8.58 | 8.6 | 8.48 | 74093 |
| 1731432600 | 8.6 | -0.16 | -1.83 | 8.7 | 8.74 | 8.6 | 89987 |
| 1731346200 | 8.76 | -0.02 | -0.23 | 8.81 | 8.9 | 8.76 | 88000 |
| 1731087000 | 8.78 | -0.18 | -2.01 | 8.97 | 8.97 | 8.63 | 147798 |
| 1731000600 | 8.96 | 0.09 | 1.01 | 8.8699999 | 9.06 | 8.8699999 | 61862 |
| 1730914200 | 8.8699999 | -0.02 | -0.22 | 8.94 | 9.1 | 8.81 | 97798 |
| 1730827800 | 8.89 | 0.29 | 3.37 | 8.61 | 8.94 | 8.61 | 60858 |
| 1730741400 | 8.6 | -0.2 | -2.27 | 8.84 | 8.84 | 8.6 | 123986 |
| 1730482200 | 8.8 | -0.06 | -0.68 | 8.72 | 9 | 8.66 | 402470 |
| 1730395800 | 8.86 | -0.18 | -1.99 | 8.96 | 8.96 | 8.7899999 | 99134 |
| 1730309400 | 9.0399999 | 0.1 | 1.12 | 8.96 | 9.06 | 8.85 | 145019 |
| 1730223000 | 8.94 | -0.07 | -0.78 | 9.05 | 9.11 | 8.92 | 90248 |
| 1730136600 | 9.01 | 0.02 | 0.22 | 9 | 9.11 | 8.9 | 46231 |
| 1729873800 | 8.99 | 0.15 | 1.70 | 8.97 | 9.02 | 8.7899999 | 59130 |
| 1729787400 | 8.84 | 0.05 | 0.57 | 8.66 | 8.84 | 8.63 | 66074 |
| 1729701000 | 8.7899999 | -0.05 | -0.57 | 8.84 | 8.8699999 | 8.7899999 | 58857 |
| 1729614600 | 8.84 | -0.02 | -0.23 | 8.81 | 8.89 | 8.7899999 | 47066 |
| 1729528200 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1729269000 | 8.86 | 0.04 | 0.45 | 8.83 | 8.9 | 8.8 | 126653 |
| 1729182600 | 8.82 | 0.02 | 0.23 | 8.8 | 8.8699999 | 8.74 | 103242 |
| 1729096200 | 8.8 | 0.06 | 0.69 | 8.7 | 8.83 | 8.63 | 58909 |
| 1729009800 | 8.74 | -0.08 | -0.91 | 8.85 | 8.85 | 8.73 | 53002 |
| 1728923400 | 8.82 | 0.06 | 0.68 | 8.78 | 8.85 | 8.74 | 31997 |
| 1728664200 | 8.76 | -0.1 | -1.13 | 8.8 | 8.86 | 8.73 | 50267 |
| 1728577800 | 8.86 | -0.02 | -0.23 | 8.86 | 8.8699999 | 8.75 | 22364 |
| 1728491400 | 8.88 | 0.08 | 0.91 | 8.73 | 8.94 | 8.73 | 30365 |
| 1728405000 | 8.8 | -0.08 | -0.90 | 8.75 | 8.86 | 8.75 | 39458 |
| 1728318600 | 8.88 | 0.07 | 0.79 | 8.83 | 8.88 | 8.72 | 45904 |
| 1728059400 | 8.81 | 0.04 | 0.46 | 8.78 | 8.8699999 | 8.76 | 38182 |
| 1727973000 | 8.77 | 0.07 | 0.80 | 8.71 | 8.7899999 | 8.7 | 87222 |
| 1727886600 | 8.7 | 0.02 | 0.23 | 8.72 | 8.75 | 8.66 | 56920 |
| 1727800200 | 8.68 | -0.09 | -1.03 | 8.77 | 8.8699999 | 8.68 | 55832 |
| 1727713800 | 8.77 | -0.11 | -1.24 | 8.92 | 8.93 | 8.69 | 115897 |
| 1727454600 | 8.88 | 0.18 | 2.07 | 8.71 | 8.88 | 8.71 | 65536 |
| 1727368200 | 8.7 | 0.09 | 1.05 | 8.83 | 9 | 8.69 | 281278 |
| 1727281800 | 8.61 | 0 | 0.00 | 8.6 | 8.65 | 8.57 | 45688 |
| 1727195400 | 8.61 | -0.05 | -0.58 | 8.7 | 8.75 | 8.61 | 43894 |
| 1727109000 | 8.66 | 0.04 | 0.46 | 8.6199999 | 8.7 | 8.52 | 66583 |
| 1726849800 | 8.6199999 | -0.18 | -2.05 | 8.66 | 8.74 | 8.56 | 84942 |
| 1726763400 | 8.8 | 0.02 | 0.23 | 8.88 | 9.02 | 8.7899999 | 96522 |
| 1726677000 | 8.78 | 0.17 | 1.97 | 8.61 | 8.96 | 8.59 | 146635 |
| 1726590600 | 8.61 | 0.22 | 2.62 | 8.5 | 8.68 | 8.38 | 145884 |
| 1726504200 | 8.39 | -0.12 | -1.41 | 8.46 | 8.47 | 8.39 | 60442 |
| 1726245000 | 8.51 | 0.18 | 2.16 | 8.35 | 8.55 | 8.35 | 80611 |
| 1726158600 | 8.33 | -0.06 | -0.72 | 8.53 | 8.53 | 8.31 | 86620 |
| 1726072200 | 8.39 | -0.09 | -1.06 | 8.47 | 8.5399999 | 8.35 | 76640 |
| 1725985800 | 8.48 | -0.16 | -1.85 | 8.65 | 8.68 | 8.47 | 70836 |
| 1725899400 | 8.64 | -0.06 | -0.69 | 8.7 | 8.8 | 8.63 | 52151 |
| 1725640200 | 8.7 | -0.25 | -2.79 | 9 | 9 | 8.67 | 99203 |
| 1725553800 | 8.95 | 0.05 | 0.56 | 8.9 | 9.01 | 8.84 | 82656 |
| 1725467400 | 8.9 | -0.45 | -4.81 | 9.35 | 9.35 | 8.9 | 161634 |
| 1725381000 | 9.35 | -0.15 | -1.58 | 9.46 | 9.5 | 9.28 | 39652 |
| 1725294600 | 9.5 | -0.07 | -0.73 | 9.57 | 9.58 | 9.45 | 37604 |
| 1725035400 | 9.57 | 0.1 | 1.06 | 9.47 | 9.6199999 | 9.46 | 53002 |
| 1724949000 | 9.47 | 0.16 | 1.72 | 9.3 | 9.49 | 9.26 | 46948 |
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
Premium
