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 | -0.45 | -4.73285654186 | 9.508 | 9.596 | 8.92 | 478156 | 9.16360452 | DE |
| 4 | -0.762 | -7.75967413442 | 9.82 | 10.54 | 8.92 | 500934 | 9.71012068 | DE |
| 12 | -5.092 | -35.9858657244 | 14.15 | 14.48 | 7.758 | 799106 | 10.18466272 | DE |
| 26 | -3.377 | -27.1572175312 | 12.435 | 14.48 | 7.758 | 637413 | 11.04334935 | DE |
| 52 | -12.262 | -57.5140712946 | 21.32 | 23.03 | 7.758 | 693973 | 12.87895112 | DE |
| 156 | -33.492 | -78.7121034078 | 42.55 | 50.92 | 7.758 | 595476 | 21.20300602 | DE |
| 260 | -59.342 | -86.7573099415 | 68.4 | 88.16 | 7.758 | 561267 | 33.72882595 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 9.058 | 0.12 | 1.32 | 8.99 | 9.21 | 8.99 | 635652 |
| 1750350600 | 8.94 | -0.18 | -2.00 | 9 | 9.198 | 8.92 | 288893 |
| 1750264200 | 9.122 | -0.11 | -1.15 | 9.21 | 9.26 | 9.05 | 535268 |
| 1750177800 | 9.228 | -0.12 | -1.33 | 9.226 | 9.42 | 9.142 | 394386 |
| 1750091400 | 9.352 | 0.23 | 2.54 | 9.208 | 9.596 | 9.208 | 485282 |
| 1749832200 | 9.1199999 | -0.57 | -5.84 | 9.5079999 | 9.59 | 9.1199999 | 686953 |
| 1749745800 | 9.686 | 0.07 | 0.77 | 9.5 | 9.7 | 9.458 | 666240 |
| 1749659400 | 9.612 | 0.09 | 0.99 | 9.616 | 9.9019999 | 9.6 | 553712 |
| 1749573000 | 9.518 | -0.12 | -1.27 | 9.436 | 9.77 | 9.42 | 434231 |
| 1749486600 | 9.64 | -0.3 | -3.06 | 9.938 | 9.938 | 9.608 | 397104 |
| 1749227400 | 9.944 | -0.17 | -1.64 | 10.145 | 10.32 | 9.93 | 361207 |
| 1749141000 | 10.11 | -0.28 | -2.65 | 10.45 | 10.54 | 10.11 | 466314 |
| 1749054600 | 10.385 | 0.59 | 5.99 | 9.834 | 10.435 | 9.7739999 | 612830 |
| 1748968200 | 9.798 | 0.01 | 0.14 | 9.71 | 9.798 | 9.5 | 424958 |
| 1748881800 | 9.784 | -0.3 | -2.94 | 9.9 | 10.015 | 9.684 | 448398 |
| 1748622600 | 10.08 | -0.14 | -1.32 | 10.21 | 10.41 | 9.95 | 615655 |
| 1748536200 | 10.215 | 0.18 | 1.79 | 10.2 | 10.405 | 10.15 | 395943 |
| 1748449800 | 10.035 | 0.06 | 0.57 | 9.994 | 10.18 | 9.96 | 393693 |
| 1748363400 | 9.978 | 0.01 | 0.14 | 9.994 | 10.3 | 9.924 | 650634 |
| 1748277000 | 9.964 | 0.36 | 3.79 | 9.858 | 9.988 | 9.722 | 374623 |
| 1748017800 | 9.6 | -0.25 | -2.54 | 9.82 | 10.16 | 9.45 | 832357 |
| 1747931400 | 9.85 | -0.49 | -4.69 | 10.18 | 10.365 | 9.81 | 501613 |
| 1747845000 | 10.335 | 0.06 | 0.58 | 10.21 | 10.6 | 10.11 | 803210 |
| 1747758600 | 10.275 | 0.35 | 3.47 | 9.962 | 10.365 | 9.792 | 939222 |
| 1747672200 | 9.93 | 0.25 | 2.58 | 9.63 | 10.12 | 9.618 | 980493 |
| 1747413000 | 9.68 | 0.13 | 1.36 | 9.6 | 10.04 | 9.418 | 1489329 |
| 1747326600 | 9.55 | -2.13 | -18.20 | 9.8 | 9.874 | 9.048 | 4041805 |
| 1747240200 | 11.675 | 0.13 | 1.08 | 11.6 | 11.695 | 11.38 | 410769 |
| 1747153800 | 11.55 | 0.2 | 1.76 | 11.43 | 11.635 | 11.4 | 437537 |
| 1747067400 | 11.35 | 0.2 | 1.79 | 11.215 | 11.61 | 11.215 | 789557 |
| 1746808200 | 11.15 | -0.04 | -0.31 | 11.295 | 11.43 | 10.96 | 427568 |
| 1746721800 | 11.185 | 0.04 | 0.31 | 11.295 | 11.365 | 11.035 | 471305 |
| 1746635400 | 11.15 | 0.19 | 1.73 | 11.08 | 11.45 | 10.96 | 501914 |
| 1746549000 | 10.96 | -0.03 | -0.23 | 11 | 11.315 | 10.79 | 374292 |
| 1746462600 | 10.985 | -0.13 | -1.17 | 10.82 | 11.23 | 10.69 | 471637 |
| 1746203400 | 11.115 | 0.76 | 7.29 | 10.55 | 11.125 | 10.425 | 682225 |
| 1746030600 | 10.36 | -0.19 | -1.75 | 10.285 | 10.57 | 10.105 | 407697 |
| 1745944200 | 10.545 | 0.19 | 1.83 | 10.36 | 10.61 | 10.36 | 286415 |
| 1745857800 | 10.355 | 0.07 | 0.68 | 10.3 | 10.515 | 10.28 | 440431 |
| 1745598600 | 10.285 | 0.13 | 1.23 | 10.285 | 10.44 | 10.215 | 583497 |
| 1745512200 | 10.16 | -0.04 | -0.34 | 10.19 | 10.245 | 9.95 | 382043 |
| 1745425800 | 10.195 | 0.6 | 6.26 | 9.704 | 10.37 | 9.606 | 764130 |
| 1745339400 | 9.594 | 0.28 | 2.96 | 9.31 | 9.594 | 8.95 | 619854 |
| 1744907400 | 9.318 | 0.2 | 2.24 | 9.15 | 9.318 | 8.912 | 535961 |
| 1744821000 | 9.114 | -0.33 | -3.47 | 9.296 | 9.396 | 8.906 | 696729 |
| 1744734600 | 9.442 | 0.27 | 2.92 | 9.118 | 9.574 | 9.118 | 466827 |
| 1744648200 | 9.174 | 0.79 | 9.42 | 8.9 | 9.228 | 8.828 | 818906 |
| 1744389000 | 8.384 | 0 | 0.00 | 8.384 | 8.384 | 8.384 | 0 |
| 1744302600 | 8.384 | -0.52 | -5.80 | 9.998 | 10 | 8.384 | 1304055 |
| 1744216200 | 8.9 | -0.39 | -4.16 | 8.898 | 9.286 | 8.808 | 495654 |
| 1744129800 | 9.286 | 0.49 | 5.52 | 9.1 | 9.648 | 8.852 | 1049258 |
| 1744043400 | 8.8 | -0.75 | -7.83 | 8.27 | 9.178 | 7.758 | 1866146 |
| 1743784200 | 9.548 | -0.8 | -7.70 | 10.195 | 10.29 | 8.8379999 | 1626113 |
| 1743697800 | 10.345 | -0.36 | -3.36 | 10.4 | 10.885 | 10.295 | 765150 |
| 1743611400 | 10.705 | -0.1 | -0.93 | 10.695 | 10.95 | 10.495 | 524163 |
| 1743525000 | 10.805 | -0.35 | -3.14 | 11.19 | 11.215 | 10.35 | 1406544 |
| 1743438600 | 11.155 | -1.53 | -12.06 | 12.11 | 12.4 | 10.05 | 2431051 |
| 1743183000 | 12.685 | -0.24 | -1.82 | 14.15 | 14.48 | 12.1 | 3938137 |
| 1743096600 | 12.92 | -0.24 | -1.79 | 13 | 13.06 | 12.435 | 763231 |
| 1743010200 | 13.155 | 0.05 | 0.42 | 13.185 | 13.52 | 13.06 | 682409 |
| 1742923800 | 13.1 | 0 | 0.04 | 13.25 | 13.585 | 12.915 | 939794 |
| 1742837400 | 13.095 | 0.95 | 7.78 | 12.525 | 13.61 | 12.35 | 1703378 |
| 1742578200 | 12.15 | -0.94 | -7.15 | 12.99 | 12.99 | 12.14 | 1007266 |
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
