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 | -0.5 | -5 | 10 | 10 | 9.5 | 377131 | 9.64014103 | DE |
| 4 | 0.5 | 5.55555555556 | 9 | 10.525 | 8.89 | 455612 | 9.9322832 | DE |
| 12 | 0 | 0 | 9.5 | 10.525 | 7.75 | 722765 | 9.00146126 | DE |
| 26 | 1.25 | 15.1515151515 | 8.25 | 10.75 | 5.75 | 719158 | 8.27999395 | DE |
| 52 | -1.75 | -15.5555555556 | 11.25 | 17.5 | 5.75 | 847807 | 9.57868377 | DE |
| 156 | -18.75 | -66.3716814159 | 28.25 | 37 | 5.75 | 775472 | 15.70103472 | DE |
| 260 | 3.375 | 55.1020408163 | 6.125 | 37.5 | 3.75 | 902515 | 16.73635371 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 313490 |
| 1738171800 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 944536 |
| 1738085400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 198226 |
| 1737999000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 206866 |
| 1737739800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 222536 |
| 1737653400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 236774 |
| 1737567000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 277726 |
| 1737480600 | 10 | 0.25 | 2.56 | 10 | 10 | 10 | 104285 |
| 1737394200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 143641 |
| 1737135000 | 9.75 | 0 | 0.00 | 9.75 | 10 | 9.75 | 377807 |
| 1737048600 | 9.75 | -0.75 | -7.14 | 10.5 | 10.525 | 9.75 | 537793 |
| 1736962200 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10.5 | 248959 |
| 1736875800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 157288 |
| 1736789400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 435082 |
| 1736530200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.125 | 342893 |
| 1736443800 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 1003502 |
| 1736357400 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 862395 |
| 1736271000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 269725 |
| 1736184600 | 9.75 | 0.65 | 7.14 | 9.25 | 9.75 | 9.25 | 1737632 |
| 1735925400 | 9.1 | -0.4 | -4.21 | 9 | 9.25 | 8.89 | 491079 |
| 1735839000 | 9.5 | 0.65 | 7.34 | 8.85 | 9.5 | 8.85 | 267976 |
| 1735666200 | 8.85 | 0.35 | 4.12 | 8.5 | 8.85 | 8.5 | 432627 |
| 1735579800 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 370705 |
| 1735320600 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 236311 |
| 1735061400 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 92598 |
| 1734975000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 262531 |
| 1734715800 | 8.75 | 0.25 | 2.94 | 9 | 9 | 8.75 | 410268 |
| 1734629400 | 8.5 | 0 | 0.00 | 9 | 9 | 8.5 | 450699 |
| 1734543000 | 8.5 | -0.7 | -7.61 | 9.25 | 9.25 | 8.5 | 136508 |
| 1734456600 | 9.2 | -0.05 | -0.54 | 9.25 | 9.36 | 9.2 | 269640 |
| 1734370200 | 9.25 | 0 | 0.00 | 9.25 | 9.32 | 9.25 | 33446 |
| 1734111000 | 9.25 | 0.03 | 0.33 | 9.25 | 9.25 | 9.25 | 64208 |
| 1734024600 | 9.22 | 0.22 | 2.44 | 9 | 9.25 | 9 | 564093 |
| 1733938200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 24334 |
| 1733851800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 366070 |
| 1733765400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 639699 |
| 1733506200 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 394967 |
| 1733419800 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 409361 |
| 1733333400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 559463 |
| 1733247000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 150180 |
| 1733160600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 403194 |
| 1732901400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 205914 |
| 1732815000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.25 | 824631 |
| 1732728600 | 9.75 | 0.35 | 3.72 | 9.4 | 9.75 | 9.4 | 1055757 |
| 1732642200 | 9.4 | 1.05 | 12.57 | 8.35 | 9.4 | 8.2 | 1315625 |
| 1732555800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 694871 |
| 1732296600 | 8.35 | 0.45 | 5.70 | 7.75 | 8.35 | 7.75 | 2961025 |
| 1732210200 | 7.9 | -0.25 | -3.07 | 8.15 | 8.25 | 7.9 | 1263985 |
| 1732123800 | 8.15 | -0.05 | -0.61 | 8.2 | 8.25 | 8.15 | 3285835 |
| 1732037400 | 8.2 | 0.05 | 0.61 | 8.15 | 8.2 | 8.15 | 1411812 |
| 1731951000 | 8.15 | 0.25 | 3.16 | 7.9 | 8.15 | 7.9 | 1240820 |
| 1731691800 | 7.9 | -2.1 | -21.00 | 7.75 | 9 | 7.75 | 6540242 |
| 1731605400 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 658043 |
| 1731519000 | 10.5 | 0.5 | 5.00 | 10.5 | 10.5 | 10.5 | 511037 |
| 1731432600 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 914623 |
| 1731346200 | 10.5 | 0.88 | 9.15 | 9.5 | 10.5 | 9.5 | 1931278 |
| 1731087000 | 9.6199999 | 0.12 | 1.26 | 9.5 | 9.6199999 | 9.25 | 730985 |
| 1731000600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 523272 |
| 1730914200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 1132930 |
| 1730827800 | 10.5 | 0.1 | 0.96 | 10 | 10.75 | 10 | 1215253 |
| 1730741400 | 10.4 | 0.4 | 4.00 | 10 | 10.5 | 10 | 1363379 |
| 1730482200 | 10 | 0.5 | 5.26 | 9.5 | 10.5 | 9.2 | 3238054 |
| 1730395800 | 9.5 | 1 | 11.76 | 8.5 | 9.5 | 8.5 | 1040430 |
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
