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 | -0.64 | -7.64635603345 | 8.37 | 8.48 | 7.59 | 320534 | 7.84463533 | CS |
| 4 | -0.215 | -2.70610446822 | 7.945 | 8.51 | 6.865 | 345751 | 7.55989102 | CS |
| 12 | 1.22 | 18.7403993856 | 6.51 | 9.46 | 5.16 | 529905 | 7.1818022 | CS |
| 26 | 0.38 | 5.17006802721 | 7.35 | 9.49 | 5.16 | 700657 | 7.02398775 | CS |
| 52 | -0.06 | -0.770218228498 | 7.79 | 9.75 | 5.16 | 812783 | 7.59021658 | CS |
| 156 | -14.33 | -64.9592021759 | 22.06 | 27 | 5.16 | 714179 | 10.29154895 | CS |
| 260 | -14.33 | -64.9592021759 | 22.06 | 27 | 5.16 | 714179 | 10.29154895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 7.63 | -0.27 | -3.42 | 7.85 | 7.9 | 7.62 | 236753 |
| 1736292900 | 7.9 | 0.23 | 3.00 | 7.67 | 8.02 | 7.59 | 315065 |
| 1736206500 | 7.67 | -0.54 | -6.58 | 8.27 | 8.295 | 7.63 | 454163 |
| 1735947300 | 8.21 | -0.06 | -0.73 | 8.3 | 8.48 | 8.1 | 303577 |
| 1735860900 | 8.27 | 0.51 | 6.57 | 7.96 | 8.51 | 7.88 | 512399 |
| 1735688100 | 7.76 | -0.1 | -1.27 | 7.9 | 8.13 | 7.73 | 332920 |
| 1735601700 | 7.86 | 0.53 | 7.23 | 7.36 | 7.89 | 7.25 | 513555 |
| 1735342500 | 7.33 | -0.11 | -1.48 | 7.47 | 7.615 | 7.26 | 199709 |
| 1735256100 | 7.44 | 0.09 | 1.22 | 7.36 | 7.465 | 7.205 | 251379 |
| 1735077840 | 7.35 | 0.17 | 2.37 | 7.2 | 7.35 | 7.03 | 201139 |
| 1734996900 | 7.18 | 0.19 | 2.72 | 6.91 | 7.25 | 6.865 | 287278 |
| 1734737700 | 6.99 | -0.15 | -2.10 | 7.04 | 7.33 | 6.9 | 460037 |
| 1734651300 | 7.14 | 0.18 | 2.59 | 7.17 | 7.27 | 7.06 | 508041 |
| 1734564900 | 6.96 | -0.54 | -7.20 | 7.54 | 7.71 | 6.95 | 392880 |
| 1734478500 | 7.5 | 0.11 | 1.49 | 7.31 | 7.53 | 7.16 | 430922 |
| 1734392100 | 7.39 | -0.34 | -4.40 | 7.64 | 7.68 | 7.33 | 304046 |
| 1734132900 | 7.73 | -0.22 | -2.77 | 7.95 | 7.98 | 7.71 | 279949 |
| 1734046500 | 7.95 | -0.08 | -1.00 | 8 | 8.25 | 7.86 | 418359 |
| 1733960100 | 8.03 | 0.13 | 1.65 | 8.06 | 8.21 | 7.76 | 366341 |
| 1733873700 | 7.9 | 0.21 | 2.73 | 7.75 | 8.1939 | 7.535 | 345574 |
| 1733787300 | 7.69 | 0.28 | 3.78 | 7.5 | 7.92 | 7.5 | 282258 |
| 1733528100 | 7.41 | -0.84 | -10.18 | 7.98 | 7.98 | 7.16 | 786202 |
| 1733441700 | 8.25 | -0.11 | -1.32 | 8.3 | 8.52 | 8.17 | 305398 |
| 1733355300 | 8.36 | -0.44 | -5.00 | 8.73 | 8.8699999 | 8.26 | 448664 |
| 1733268900 | 8.8 | -0.04 | -0.45 | 8.89 | 8.975 | 8.6115 | 556934 |
| 1733182500 | 8.84 | -0.23 | -2.54 | 9.15 | 9.15 | 8.76 | 785897 |
| 1732917840 | 9.07 | -0.06 | -0.66 | 9.34 | 9.39 | 8.91 | 243599 |
| 1732750500 | 9.13 | 0.69 | 8.18 | 8.81 | 9.46 | 8.58 | 972267 |
| 1732664100 | 8.44 | 0.57 | 7.24 | 7.85 | 8.58 | 7.75 | 683016 |
| 1732577700 | 7.87 | 0.12 | 1.55 | 7.8 | 7.9 | 7.6 | 461357 |
| 1732318500 | 7.75 | 0.2 | 2.65 | 7.53 | 7.9 | 7.4101 | 565270 |
| 1732232100 | 7.55 | 0.41 | 5.74 | 7.26 | 7.78 | 7.25 | 790249 |
| 1732145700 | 7.14 | 0.39 | 5.78 | 6.76 | 7.16 | 6.76 | 522626 |
| 1732059300 | 6.75 | -0.08 | -1.17 | 6.79 | 6.97 | 6.69 | 344612 |
| 1731972900 | 6.83 | 0.4 | 6.22 | 6.5199999 | 6.86 | 6.49 | 503271 |
| 1731713700 | 6.43 | -0.28 | -4.17 | 6.71 | 6.77 | 6.42 | 568077 |
| 1731627300 | 6.71 | -0.3 | -4.28 | 7.12 | 7.175 | 6.65 | 874219 |
| 1731540900 | 7.01 | -0.23 | -3.18 | 7.27 | 7.28 | 6.8936 | 872307 |
| 1731454500 | 7.24 | -0.19 | -2.56 | 7.46 | 7.5866 | 7.22 | 521529 |
| 1731368100 | 7.43 | 0.46 | 6.60 | 6.97 | 7.45 | 6.9201 | 526061 |
| 1731108900 | 6.97 | -0.17 | -2.38 | 7.06 | 7.13 | 6.84 | 406692 |
| 1731022500 | 7.14 | -0.32 | -4.29 | 7.51 | 7.51 | 7.1075 | 659484 |
| 1730936100 | 7.46 | 0.74 | 11.01 | 7.2 | 7.745 | 7.17 | 1924241 |
| 1730849700 | 6.72 | 0.48 | 7.69 | 6.54 | 7.46 | 6.32 | 1412929 |
| 1730763300 | 6.24 | 0.28 | 4.70 | 6 | 6.365 | 6 | 767819 |
| 1730500500 | 5.96 | 0 | 0.08 | 5.97 | 6.05 | 5.8099999 | 466210 |
| 1730414100 | 5.955 | -0.18 | -2.85 | 6.2 | 6.26 | 5.9349999 | 398570 |
| 1730327700 | 6.13 | 0.17 | 2.85 | 5.96 | 6.21 | 5.87 | 557760 |
| 1730241300 | 5.96 | 0.06 | 1.02 | 5.85 | 6.135 | 5.85 | 417197 |
| 1730154900 | 5.9 | -0.01 | -0.17 | 5.72 | 5.95 | 5.72 | 501788 |
| 1729895700 | 5.91 | 0.39 | 6.97 | 5.58 | 5.99 | 5.5201 | 600807 |
| 1729809300 | 5.525 | 0.19 | 3.46 | 5.43 | 5.53 | 5.16 | 584713 |
| 1729722900 | 5.34 | -0.33 | -5.82 | 5.64 | 5.735 | 5.25 | 761334 |
| 1729636500 | 5.67 | -0.14 | -2.41 | 5.83 | 5.9762 | 5.6449999 | 543303 |
| 1729550100 | 5.8099999 | -0.43 | -6.89 | 6.36 | 6.36 | 5.8 | 827564 |
| 1729290900 | 6.24 | -0.34 | -5.17 | 6.51 | 6.58 | 6.11 | 594314 |
| 1729204500 | 6.58 | -0.38 | -5.46 | 6.62 | 6.62 | 6.2699999 | 564994 |
| 1729118100 | 6.96 | 0.18 | 2.65 | 6.86 | 7.01 | 6.81 | 411564 |
| 1729031700 | 6.78 | -0.2 | -2.87 | 6.78 | 7.05 | 6.65 | 504120 |
| 1728945300 | 6.98 | -0.33 | -4.51 | 7.13 | 7.16 | 6.82 | 542498 |
| 1728686100 | 7.31 | -0.04 | -0.54 | 7.12 | 7.33 | 6.8 | 924553 |
| 1728599700 | 7.35 | 0.26 | 3.67 | 7.14 | 7.485 | 7.07 | 661848 |
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
