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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 7.52375 | -0.22 | -2.84 | 7.655 | 7.67 | 7.52375 | 15179 |
| 1740159000 | 7.74375 | -0.2 | -2.55 | 7.865 | 7.915 | 7.74375 | 157236 |
| 1740072600 | 7.94625 | 0.2 | 2.55 | 8 | 8.05 | 7.89 | 21608 |
| 1739986200 | 7.74875 | -0.13 | -1.63 | 7.9 | 7.9 | 7.7275 | 18403 |
| 1739899800 | 7.8775 | 0.26 | 3.46 | 7.735 | 7.8775 | 7.735 | 10881 |
| 1739813400 | 7.61375 | -0.06 | -0.72 | 7.68 | 7.7025 | 7.61375 | 5050 |
| 1739554200 | 7.66875 | 0.09 | 1.17 | 8.15 | 8.24 | 7.66875 | 30434 |
| 1739467800 | 7.58 | 0.03 | 0.38 | 7.6475 | 7.6475 | 7.57 | 41067 |
| 1739381400 | 7.55125 | 0.13 | 1.75 | 7.305 | 7.5675 | 7.305 | 16137 |
| 1739295000 | 7.42125 | -0.07 | -0.97 | 7.265 | 7.425 | 7.2275 | 18213 |
| 1739208600 | 7.49375 | -0.03 | -0.38 | 7.54 | 7.5825 | 7.43 | 19635 |
| 1738949400 | 7.5225 | -0.03 | -0.38 | 7.605 | 7.7775 | 7.5225 | 19835 |
| 1738863000 | 7.55125 | -0.14 | -1.85 | 7.5 | 7.55125 | 7.3625 | 14422 |
| 1738776600 | 7.69375 | -0.04 | -0.45 | 7.7325 | 7.77 | 7.64 | 15569 |
| 1738690200 | 7.72875 | 0.19 | 2.52 | 7.445 | 7.735 | 7.445 | 39182 |
| 1738603800 | 7.53875 | 0.06 | 0.77 | 7.23 | 7.55 | 7.23 | 26511 |
| 1738344600 | 7.48125 | -0.08 | -1.07 | 7.58 | 7.58 | 7.48125 | 23883 |
| 1738258200 | 7.5625 | 0.47 | 6.63 | 7.2225 | 7.5825 | 7.1875 | 45235 |
| 1738171800 | 7.0925 | 0.39 | 5.74 | 6.91 | 7.0975 | 6.9075 | 25846 |
| 1738085400 | 6.7074999 | 0.06 | 0.86 | 6.6125 | 6.7074999 | 6.6125 | 5530 |
| 1737999000 | 6.65 | -0.29 | -4.20 | 6.74 | 6.7925 | 6.65 | 15493 |
| 1737739800 | 6.94125 | 0.27 | 4.09 | 6.955 | 6.9875 | 6.915 | 10697 |
| 1737653400 | 6.66875 | -0.29 | -4.17 | 6.89 | 6.89 | 6.59 | 51300 |
| 1737567000 | 6.95875 | -0.05 | -0.75 | 7.05 | 7.1 | 6.935 | 35685 |
| 1737480600 | 7.01125 | 0.13 | 1.82 | 6.92 | 7.01125 | 6.905 | 3314 |
| 1737394200 | 6.88625 | -0.02 | -0.34 | 6.735 | 6.88625 | 6.735 | 67 |
| 1737135000 | 6.91 | -0.27 | -3.81 | 6.91 | 6.91 | 6.8075 | 33122 |
| 1737048600 | 7.18375 | 0.26 | 3.74 | 7.1725 | 7.25 | 7.155 | 13854 |
| 1736962200 | 6.925 | 0.29 | 4.35 | 6.7375 | 6.925 | 6.68 | 14359 |
| 1736875800 | 6.63625 | 0.09 | 1.37 | 6.5599999 | 6.63625 | 6.5475 | 2352 |
| 1736789400 | 6.54625 | -0.44 | -6.23 | 6.9625 | 6.9825 | 6.53 | 30225 |
| 1736530200 | 6.98125 | 0.13 | 1.92 | 6.975 | 7.0825 | 6.95 | 21003 |
| 1736443800 | 6.85 | 0.1 | 1.44 | 6.7925 | 6.91 | 6.77 | 13260 |
| 1736357400 | 6.7525 | 0.05 | 0.69 | 6.76 | 6.76 | 6.7525 | 2812 |
| 1736271000 | 6.70625 | 0 | 0.07 | 6.715 | 6.8 | 6.68 | 26104 |
| 1736184600 | 6.70125 | 0.21 | 3.16 | 6.4375 | 6.77 | 6.4375 | 27069 |
| 1735925400 | 6.49625 | 0.11 | 1.74 | 6.4425 | 6.5675 | 6.4425 | 18467 |
| 1735839000 | 6.385 | 0.25 | 4.07 | 6.29 | 6.4 | 6.29 | 11405 |
| 1735666200 | 6.135 | 0.02 | 0.31 | 6.1675 | 6.1725 | 6.135 | 4904 |
| 1735579800 | 6.11625 | -0.31 | -4.88 | 6.4075 | 6.4075 | 6.11625 | 5455 |
| 1735320600 | 6.43 | -0.06 | -0.98 | 6.385 | 6.445 | 6.38 | 5160 |
| 1735061400 | 6.49375 | 0 | 0.00 | 6.49375 | 6.49375 | 6.49375 | 0 |
| 1734975000 | 6.49375 | 0.12 | 1.94 | 6.53 | 6.5325 | 6.465 | 6917 |
| 1734715800 | 6.37 | 0.26 | 4.32 | 6.13 | 6.4 | 6.0975 | 12236 |
| 1734629400 | 6.10625 | -0.61 | -9.05 | 6.41 | 6.44 | 6.0575 | 84868 |
| 1734543000 | 6.71375 | -0.09 | -1.29 | 6.81 | 6.8175 | 6.71375 | 194 |
| 1734456600 | 6.80125 | -0.07 | -0.98 | 6.755 | 6.80125 | 6.69 | 13536 |
| 1734370200 | 6.86875 | 0.03 | 0.48 | 6.9075 | 6.915 | 6.86875 | 3062 |
| 1734111000 | 6.83625 | -0.32 | -4.40 | 7.045 | 7.045 | 6.7575 | 7176 |
| 1734024600 | 7.15125 | -0.67 | -8.54 | 7.905 | 7.905 | 7.1475 | 26301 |
| 1733938200 | 7.81875 | 0.23 | 3.01 | 7.5925 | 7.8425 | 7.58 | 18808 |
| 1733851800 | 7.59 | -0.07 | -0.96 | 7.4975 | 7.6875 | 7.4975 | 31208 |
| 1733765400 | 7.66375 | 0.45 | 6.27 | 7.2475 | 7.7175 | 7.2425 | 8782 |
| 1733506200 | 7.21125 | 0.02 | 0.26 | 7.215 | 7.24 | 7.1625 | 6768 |
| 1733419800 | 7.1925 | -0.15 | -2.01 | 7.22 | 7.285 | 7.1425 | 8650 |
| 1733333400 | 7.34 | 0.26 | 3.65 | 7.025 | 7.34 | 6.925 | 4719 |
| 1733247000 | 7.08125 | 0.25 | 3.60 | 7.0925 | 7.0975 | 7.06 | 10529 |
| 1733160600 | 6.835 | -0.12 | -1.78 | 6.69 | 6.835 | 6.69 | 2253 |
| 1732901400 | 6.95875 | 0.2 | 2.88 | 6.915 | 7 | 6.915 | 1239 |
| 1732815000 | 6.76375 | 0.05 | 0.76 | 6.575 | 6.76375 | 6.565 | 3651 |
| 1732728600 | 6.7125 | -0.13 | -1.88 | 6.8625 | 6.8825 | 6.7125 | 7750 |
| 1732642200 | 6.84125 | 0.13 | 1.88 | 6.84125 | 6.84125 | 6.84125 | 4 |
| 1732555800 | 6.715 | -0.47 | -6.53 | 6.995 | 6.995 | 6.7 | 9659 |
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
