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 | 1.5 | 27.2727272727 | 5.5 | 8.25 | 5.1 | 949752 | 5.26830408 | DE |
| 4 | -1.75 | -20 | 8.75 | 9.25 | 5.1 | 1158277 | 6.84767119 | DE |
| 12 | -10.25 | -59.4202898551 | 17.25 | 20.5 | 5.1 | 1292263 | 10.54081426 | DE |
| 26 | -12.5 | -64.1025641026 | 19.5 | 25 | 5.1 | 906116 | 14.12835213 | DE |
| 52 | -25.5 | -78.4615384615 | 32.5 | 38.5 | 5.1 | 1023028 | 15.46735418 | DE |
| 156 | -57 | -89.0625 | 64 | 67 | 5.1 | 597527 | 22.60682924 | DE |
| 260 | -6.5 | -48.1481481481 | 13.5 | 82 | 5.1 | 524949 | 29.73283946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7 | 1.9 | 37.25 | 5.1 | 8.25 | 5.1 | 4531597 |
| 1732210200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 648787 |
| 1732123800 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 401058 |
| 1732037400 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1232024 |
| 1731951000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 750082 |
| 1731691800 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 1716808 |
| 1731605400 | 5.35 | -1.5 | -21.90 | 6.75 | 6.75 | 5.25 | 5302551 |
| 1731519000 | 6.85 | -1.4 | -16.97 | 8.25 | 8.25 | 6.75 | 1923243 |
| 1731432600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 473242 |
| 1731346200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 226776 |
| 1731087000 | 8.5 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 1365298 |
| 1731000600 | 8.5 | 0.66 | 8.42 | 7.75 | 9.25 | 7.75 | 2210251 |
| 1730914200 | 7.84 | 0.09 | 1.16 | 7.75 | 7.84 | 6.75 | 1767030 |
| 1730827800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 6.75 | 2951949 |
| 1730741400 | 8.25 | -0.5 | -5.71 | 8.75 | 9 | 8.25 | 845221 |
| 1730482200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 79809 |
| 1730395800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 278439 |
| 1730309400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 43518 |
| 1730223000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 105322 |
| 1730136600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 282377 |
| 1729873800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 561756 |
| 1729787400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 472621 |
| 1729701000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 81571 |
| 1729614600 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 620509 |
| 1729528200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 107456 |
| 1729269000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 108492 |
| 1729182600 | 10.25 | -0.45 | -4.21 | 10.25 | 10.25 | 10.25 | 55885 |
| 1729096200 | 10.7 | 0.45 | 4.39 | 10.25 | 10.7 | 10.25 | 182633 |
| 1729009800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 97578 |
| 1728923400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 89705 |
| 1728664200 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 165965 |
| 1728577800 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.75 | 354643 |
| 1728491400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 76796 |
| 1728405000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 151230 |
| 1728318600 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 319787 |
| 1728059400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 374781 |
| 1727973000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 400737 |
| 1727886600 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 984654 |
| 1727800200 | 9.75 | 0 | 0.00 | 9.75 | 10.5 | 9.75 | 1332433 |
| 1727713800 | 9.75 | -1.75 | -15.22 | 11.5 | 11.5 | 9.75 | 2873353 |
| 1727454600 | 11.5 | 0.8 | 7.48 | 10.75 | 11.75 | 10.65 | 3456043 |
| 1727368200 | 10.7 | -5.3 | -33.13 | 15.75 | 15.75 | 9.25 | 14627856 |
| 1727281800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 272734 |
| 1727195400 | 16 | -0.25 | -1.54 | 16 | 16.5 | 16 | 555833 |
| 1727109000 | 16.25 | 0.38 | 2.36 | 15.875 | 16.25 | 15.875 | 245201 |
| 1726849800 | 15.875 | 0.38 | 2.42 | 15.5 | 16.25 | 15.5 | 1224347 |
| 1726763400 | 15.5 | -4 | -20.51 | 20.5 | 20.5 | 15.25 | 2933668 |
| 1726677000 | 19.5 | 1.5 | 8.33 | 17.75 | 19.5 | 17.75 | 966508 |
| 1726590600 | 18 | 0.75 | 4.35 | 17.25 | 18.25 | 17.25 | 1207236 |
| 1726504200 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 294350 |
| 1726245000 | 17 | 0.75 | 4.62 | 16.25 | 17.25 | 16.25 | 896442 |
| 1726158600 | 16.25 | 1.25 | 8.33 | 15.25 | 16.75 | 15.25 | 837018 |
| 1726072200 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 278681 |
| 1725985800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 55146 |
| 1725899400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 61351 |
| 1725640200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 159509 |
| 1725553800 | 15.5 | 0 | 0.00 | 15.5 | 15.925 | 15.5 | 327322 |
| 1725467400 | 15.5 | -0.9 | -5.49 | 16.25 | 16.25 | 15.5 | 770275 |
| 1725381000 | 16.399999 | -0.6 | -3.53 | 16.75 | 16.75 | 16.25 | 1154612 |
| 1725294600 | 17 | 0 | 0.00 | 16.75 | 17 | 16.75 | 651053 |
| 1725035400 | 17 | -0.25 | -1.45 | 17.25 | 17.5 | 16.75 | 1208605 |
| 1724949000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 457549 |
| 1724862600 | 17.25 | -1 | -5.48 | 18.25 | 18.25 | 17.25 | 258029 |
| 1724776200 | 18.25 | 0.25 | 1.39 | 18 | 18.5 | 18 | 520076 |
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
