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 | 0.88 | 12.7536231884 | 6.9 | 7.98 | 6.5 | 125142 | 6.86347513 | DE |
| 4 | -0.02 | -0.25641025641 | 7.8 | 9 | 6.5 | 240920 | 7.13860274 | DE |
| 12 | -9.97 | -56.1690140845 | 17.75 | 18.5 | 6.5 | 280614 | 10.40922907 | DE |
| 26 | -11.22 | -59.0526315789 | 19 | 21 | 6.5 | 212977 | 13.05788739 | DE |
| 52 | -5.17 | -39.9227799228 | 12.95 | 24 | 6.5 | 230149 | 14.91080137 | DE |
| 156 | -63.22 | -89.0422535211 | 71 | 77 | 6.5 | 285439 | 35.65003795 | DE |
| 260 | 6.26 | 411.842105263 | 1.52 | 138 | 1.412 | 1462324 | 13.03121913 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 7.78 | 0.78 | 11.14 | 6.5 | 7.8 | 6.5 | 64283 |
| 1783614600 | 7 | 0.26 | 3.86 | 6.6 | 7 | 6.5 | 40992 |
| 1783528200 | 6.74 | -0.26 | -3.71 | 7.34 | 7.34 | 6.6 | 410575 |
| 1783441800 | 7 | 0.12 | 1.74 | 6.7 | 7 | 6.7 | 60588 |
| 1783355400 | 6.88 | -0.42 | -5.75 | 7.98 | 7.98 | 6.88 | 30337 |
| 1783096200 | 7.3 | 0 | 0.00 | 6.9 | 7.3 | 6.84 | 83217 |
| 1783009800 | 7.3 | 0.58 | 8.63 | 6.72 | 7.3 | 6.5 | 50590 |
| 1782923400 | 6.72 | -1.68 | -20.00 | 7.6 | 7.6 | 6.5 | 138309 |
| 1782837000 | 8.4 | 1.2 | 16.67 | 7.4 | 8.4 | 6.8 | 3107 |
| 1782750600 | 7.2 | -0.26 | -3.49 | 7.48 | 7.48 | 6.8 | 82731 |
| 1782491400 | 7.46 | 0.06 | 0.81 | 7.4 | 7.56 | 7.02 | 222958 |
| 1782405000 | 7.4 | -0.1 | -1.33 | 7.4 | 7.4 | 7.4 | 40622 |
| 1782318600 | 7.5 | -0.2 | -2.60 | 7.4 | 7.5 | 7.4 | 419042 |
| 1782232200 | 7.7 | -0.1 | -1.28 | 7.7 | 9 | 7.7 | 615369 |
| 1782145800 | 7.8 | 1.3 | 20.00 | 6.82 | 8 | 6.82 | 480691 |
| 1781886600 | 6.5 | 0 | 0.00 | 6.82 | 6.98 | 6.5 | 188764 |
| 1781800200 | 6.5 | -0.3 | -4.41 | 7 | 7.1 | 6.5 | 191278 |
| 1781713800 | 6.8 | 0 | 0.00 | 6.88 | 7.14 | 6.7 | 603844 |
| 1781627400 | 6.8 | 0 | 0.00 | 6.7 | 6.8 | 6.5199999 | 427756 |
| 1781541000 | 6.8 | -0.4 | -5.56 | 7.56 | 7.56 | 6.8 | 342261 |
| 1781281800 | 7.2 | -0.62 | -7.93 | 7.8 | 8.2 | 7.1 | 385363 |
| 1781195400 | 7.82 | -0.2 | -2.49 | 7.8 | 8.1 | 7.5 | 895509 |
| 1781109000 | 8.02 | -0.98 | -10.89 | 8.5 | 8.68 | 8.02 | 1067964 |
| 1781022600 | 9 | 0.24 | 2.74 | 10.6 | 10.7 | 8.5 | 32903 |
| 1780936200 | 8.76 | -0.04 | -0.45 | 10.5 | 10.5 | 8.76 | 216060 |
| 1780677000 | 8.8 | -0.7 | -7.37 | 9.9 | 9.92 | 8.8 | 929297 |
| 1780590600 | 9.5 | -0.06 | -0.63 | 10.5 | 10.5 | 9.3 | 1233995 |
| 1780504200 | 9.56 | -0.94 | -8.95 | 10.4 | 10.5 | 9.52 | 85010 |
| 1780417800 | 10.5 | -0.2 | -1.87 | 10.2 | 10.5 | 10 | 362462 |
| 1780331400 | 10.7 | 0 | 0.00 | 11 | 11 | 9.98 | 622001 |
| 1780072200 | 10.7 | -2.5 | -18.94 | 13.2 | 13.65 | 9 | 1760933 |
| 1779985800 | 13.2 | -1.35 | -9.28 | 14.7 | 14.7 | 13.2 | 387434 |
| 1779899400 | 14.55 | -0.55 | -3.64 | 14.25 | 14.55 | 14 | 339179 |
| 1779813000 | 15.1 | 0.85 | 5.96 | 15.5 | 15.5 | 14.25 | 308584 |
| 1779467400 | 14.25 | -0.1 | -0.70 | 15.25 | 15.45 | 14.25 | 296593 |
| 1779381000 | 14.35 | 0.45 | 3.24 | 15 | 15.95 | 14 | 318579 |
| 1779294600 | 13.9 | -1.5 | -9.74 | 16 | 16 | 13.9 | 193594 |
| 1779208200 | 15.4 | -0.15 | -0.96 | 15.2 | 15.4 | 15.1 | 2997 |
| 1779121800 | 15.55 | 0.15 | 0.97 | 15.4 | 15.55 | 15.4 | 151902 |
| 1778862600 | 15.4 | -0.1 | -0.65 | 16 | 16 | 15.4 | 46736 |
| 1778776200 | 15.5 | 0 | 0.00 | 16.95 | 16.95 | 15.5 | 484948 |
| 1778689800 | 15.5 | -1.9 | -10.92 | 15.8 | 16.95 | 15.5 | 119167 |
| 1778603400 | 17.4 | -0.5 | -2.79 | 16.5 | 17.45 | 15.7 | 123947 |
| 1778517000 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 24026 |
| 1778257800 | 17.9 | 0.9 | 5.29 | 16.8 | 17.9 | 16 | 310189 |
| 1778171400 | 17 | 0.15 | 0.89 | 17 | 17 | 17 | 32144 |
| 1778085000 | 16.85 | -1.35 | -7.42 | 18.2 | 18.2 | 16.85 | 101329 |
| 1777998600 | 18.2 | -0.25 | -1.36 | 16.5 | 18.2 | 16.5 | 81372 |
| 1777653000 | 18.45 | 1.15 | 6.65 | 17.15 | 18.45 | 17.05 | 49939 |
| 1777566600 | 17.3 | -0.9 | -4.95 | 18.35 | 18.35 | 17.3 | 68307 |
| 1777480200 | 18.2 | -0.2 | -1.09 | 18.35 | 18.35 | 17.75 | 33632 |
| 1777393800 | 18.4 | 0 | 0.00 | 17.85 | 18.4 | 17.75 | 77280 |
| 1777307400 | 18.4 | 0.05 | 0.27 | 18.4 | 18.4 | 18 | 47405 |
| 1777048200 | 18.35 | 0.15 | 0.82 | 17.75 | 18.35 | 17.75 | 48976 |
| 1776961800 | 18.2 | 0.45 | 2.54 | 18.5 | 18.5 | 17.4 | 25927 |
| 1776875400 | 17.75 | -0.25 | -1.39 | 17.4 | 17.75 | 17.4 | 197659 |
| 1776789000 | 18 | 0.1 | 0.56 | 17.2 | 18.3 | 17.2 | 195756 |
| 1776702600 | 17.9 | 0.75 | 4.37 | 18 | 18 | 17.9 | 165534 |
| 1776443400 | 17.15 | 0.05 | 0.29 | 17.75 | 17.75 | 17.15 | 17962 |
| 1776357000 | 17.1 | -0.25 | -1.44 | 17.05 | 17.15 | 17.05 | 24388 |
| 1776270600 | 17.35 | 0.3 | 1.76 | 17.05 | 17.35 | 17.05 | 12831 |
| 1776184200 | 17.05 | 0.05 | 0.29 | 17.05 | 17.05 | 17.05 | 8165 |
| 1776097800 | 17 | -0.4 | -2.30 | 17.05 | 17.05 | 17 | 351 |
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.
