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 | 0.025 | 0.312109862672 | 8.01 | 8.16 | 7.97 | 129386 | 8.06611107 | DE |
| 4 | 0.535 | 7.13333333333 | 7.5 | 8.335 | 7.45 | 191191 | 7.94414007 | DE |
| 12 | 0.885 | 12.3776223776 | 7.15 | 8.335 | 6.885 | 167695 | 7.56224918 | DE |
| 26 | 0.075 | 0.942211055276 | 7.96 | 8.36 | 6.885 | 134079 | 7.57492908 | DE |
| 52 | -0.215 | -2.60606060606 | 8.25 | 9.17 | 6.885 | 139813 | 7.98179637 | DE |
| 156 | -0.765 | -8.69318181818 | 8.8 | 9.205 | 5.56 | 176899 | 7.45592834 | DE |
| 260 | 1.135 | 16.4492753623 | 6.9 | 9.5 | 4.062 | 250714 | 6.90746804 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 8.05 | 0.01 | 0.12 | 8.07 | 8.11 | 8.02 | 132468 |
| 1740504600 | 8.0399999 | -0.07 | -0.80 | 8.075 | 8.16 | 8.035 | 145861 |
| 1740418200 | 8.105 | -0.04 | -0.43 | 8.14 | 8.155 | 8.085 | 81594 |
| 1740159000 | 8.14 | 0.14 | 1.75 | 8 | 8.15 | 8 | 155314 |
| 1740072600 | 8 | -0.02 | -0.25 | 8.01 | 8.125 | 7.98 | 131692 |
| 1739986200 | 8.02 | -0.05 | -0.56 | 8.06 | 8.095 | 7.985 | 166070 |
| 1739899800 | 8.065 | -0.01 | -0.06 | 8.07 | 8.09 | 8.025 | 164719 |
| 1739813400 | 8.07 | -0.26 | -3.12 | 8.33 | 8.33 | 8.065 | 214253 |
| 1739554200 | 8.33 | 0.17 | 2.08 | 8.155 | 8.335 | 8.075 | 315422 |
| 1739467800 | 8.16 | 0.32 | 4.02 | 7.89 | 8.24 | 7.88 | 691904 |
| 1739381400 | 7.845 | 0.05 | 0.64 | 7.765 | 7.89 | 7.75 | 219156 |
| 1739295000 | 7.795 | 0.01 | 0.19 | 7.77 | 7.805 | 7.75 | 104522 |
| 1739208600 | 7.78 | 0.05 | 0.65 | 7.785 | 7.825 | 7.73 | 167476 |
| 1738949400 | 7.73 | 0.03 | 0.39 | 7.74 | 7.8 | 7.66 | 213811 |
| 1738863000 | 7.7 | 0.07 | 0.85 | 7.685 | 7.815 | 7.64 | 175551 |
| 1738776600 | 7.635 | -0.02 | -0.26 | 7.64 | 7.65 | 7.555 | 164043 |
| 1738690200 | 7.655 | 0.09 | 1.12 | 7.595 | 7.655 | 7.51 | 114728 |
| 1738603800 | 7.57 | -0.04 | -0.53 | 7.5 | 7.585 | 7.475 | 129041 |
| 1738344600 | 7.61 | 0.07 | 0.93 | 7.5 | 7.62 | 7.48 | 172013 |
| 1738258200 | 7.54 | 0.09 | 1.14 | 7.5 | 7.575 | 7.45 | 164179 |
| 1738171800 | 7.455 | -0.08 | -1.06 | 7.535 | 7.55 | 7.45 | 157342 |
| 1738085400 | 7.535 | 0.02 | 0.20 | 7.535 | 7.57 | 7.495 | 228674 |
| 1737999000 | 7.52 | 0.13 | 1.69 | 7.395 | 7.605 | 7.395 | 273935 |
| 1737739800 | 7.395 | 0.04 | 0.54 | 7.375 | 7.43 | 7.355 | 151968 |
| 1737653400 | 7.355 | -0.01 | -0.14 | 7.39 | 7.46 | 7.345 | 204165 |
| 1737567000 | 7.365 | -0.03 | -0.41 | 7.4 | 7.41 | 7.325 | 166418 |
| 1737480600 | 7.395 | -0.06 | -0.74 | 7.45 | 7.47 | 7.36 | 417766 |
| 1737394200 | 7.45 | 0.06 | 0.74 | 7.42 | 7.48 | 7.36 | 289902 |
| 1737135000 | 7.395 | 0.07 | 0.96 | 7.335 | 7.415 | 7.31 | 140667 |
| 1737048600 | 7.325 | -0.03 | -0.41 | 7.41 | 7.43 | 7.26 | 208971 |
| 1736962200 | 7.355 | 0.06 | 0.82 | 7.3 | 7.36 | 7.29 | 145605 |
| 1736875800 | 7.295 | -0.05 | -0.61 | 7.385 | 7.43 | 7.26 | 122336 |
| 1736789400 | 7.34 | 0.06 | 0.82 | 7.305 | 7.35 | 7.24 | 150084 |
| 1736530200 | 7.28 | -0.03 | -0.41 | 7.365 | 7.365 | 7.265 | 169783 |
| 1736443800 | 7.31 | 0.05 | 0.69 | 7.205 | 7.33 | 7.205 | 90229 |
| 1736357400 | 7.26 | -0.11 | -1.49 | 7.36 | 7.38 | 7.17 | 163190 |
| 1736271000 | 7.37 | 0 | 0.07 | 7.35 | 7.435 | 7.32 | 64309 |
| 1736184600 | 7.365 | 0.09 | 1.17 | 7.4 | 7.4 | 7.225 | 78343 |
| 1735925400 | 7.28 | -0.05 | -0.68 | 7.35 | 7.38 | 7.28 | 112525 |
| 1735839000 | 7.33 | 0.01 | 0.21 | 7.34 | 7.375 | 7.26 | 76719 |
| 1735666200 | 7.315 | 0.08 | 1.11 | 7.2 | 7.325 | 7.2 | 47999 |
| 1735579800 | 7.235 | -0.05 | -0.69 | 7.28 | 7.315 | 7.22 | 79770 |
| 1735320600 | 7.285 | 0.07 | 0.90 | 7.18 | 7.285 | 7.18 | 89660 |
| 1735061400 | 7.22 | 0.11 | 1.62 | 7.11 | 7.225 | 7.11 | 59205 |
| 1734975000 | 7.105 | -0.01 | -0.07 | 7.145 | 7.17 | 7.065 | 113613 |
| 1734715800 | 7.11 | 0.04 | 0.64 | 7 | 7.11 | 6.885 | 567393 |
| 1734629400 | 7.065 | -0.06 | -0.77 | 7.035 | 7.11 | 7.005 | 195045 |
| 1734543000 | 7.12 | -0.01 | -0.14 | 7.15 | 7.22 | 7.1 | 183575 |
| 1734456600 | 7.13 | 0.03 | 0.42 | 7.115 | 7.14 | 7.065 | 134501 |
| 1734370200 | 7.1 | -0.2 | -2.67 | 7.255 | 7.28 | 7.055 | 116378 |
| 1734111000 | 7.295 | -0.01 | -0.14 | 7.295 | 7.34 | 7.255 | 109752 |
| 1734024600 | 7.305 | 0.04 | 0.62 | 7.285 | 7.36 | 7.245 | 114751 |
| 1733938200 | 7.26 | -0.14 | -1.83 | 7.36 | 7.44 | 7.26 | 109284 |
| 1733851800 | 7.395 | -0.03 | -0.34 | 7.4 | 7.41 | 7.33 | 116008 |
| 1733765400 | 7.42 | 0.05 | 0.68 | 7.415 | 7.46 | 7.37 | 89815 |
| 1733506200 | 7.37 | 0.13 | 1.73 | 7.24 | 7.37 | 7.24 | 94515 |
| 1733419800 | 7.245 | 0.08 | 1.05 | 7.15 | 7.255 | 7.14 | 100617 |
| 1733333400 | 7.17 | 0.08 | 1.13 | 7.075 | 7.195 | 7.075 | 105208 |
| 1733247000 | 7.09 | 0.06 | 0.93 | 7.235 | 7.235 | 7.09 | 98284 |
| 1733160600 | 7.025 | -0.21 | -2.90 | 7.14 | 7.215 | 7.02 | 152397 |
| 1732901400 | 7.235 | 0.03 | 0.35 | 7.22 | 7.25 | 7.185 | 101973 |
| 1732815000 | 7.21 | -0.08 | -1.10 | 7.28 | 7.3 | 7.21 | 86740 |
| 1732728600 | 7.29 | 0.09 | 1.18 | 7.18 | 7.31 | 7.145 | 290296 |
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
