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 | 0.01 | 0.122549019608 | 8.16 | 8.9111 | 7.47 | 63453 | 8.11663506 | DR |
| 4 | -0.72 | -8.09898762655 | 8.89 | 10.79 | 7.47 | 98988 | 9.33931745 | DR |
| 12 | 2.06 | 33.7152209493 | 6.11 | 10.79 | 6 | 71048 | 8.80446744 | DR |
| 26 | 0.23 | 2.89672544081 | 7.94 | 10.79 | 5.5 | 59380 | 8.28173163 | DR |
| 52 | -4.83 | -37.1538461538 | 13 | 18 | 5.5 | 72866 | 11.12388186 | DR |
| 156 | 5.78 | 241.841004184 | 2.39 | 46.685 | 2.01 | 167129 | 18.10490819 | DR |
| 260 | 5.31 | 185.664335664 | 2.86 | 46.685 | 1.46 | 161025 | 16.72072127 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 8.02 | 0.12 | 1.52 | 7.99 | 8.15 | 7.58 | 115445 |
| 1782513300 | 7.9 | -0.08 | -1.00 | 7.98 | 8.11 | 7.7 | 22667 |
| 1782426900 | 7.98 | -0.3 | -3.62 | 8.26 | 8.3 | 7.47 | 80338 |
| 1782340500 | 8.28 | -0.17 | -2.01 | 8.45 | 8.63 | 8.26 | 34690 |
| 1782254100 | 8.45 | 0.04 | 0.48 | 8.16 | 8.9111 | 8.16 | 64123 |
| 1782167700 | 8.41 | -0.76 | -8.29 | 8.89 | 9 | 8.36 | 102431 |
| 1781822100 | 9.17 | 0.08 | 0.88 | 9.08 | 9.55 | 9 | 153873 |
| 1781735700 | 9.09 | -0.8 | -8.09 | 9.24 | 9.5399999 | 8.91 | 95788 |
| 1781649300 | 9.89 | -0.75 | -7.05 | 10.51 | 10.75 | 9.84 | 89335 |
| 1781562900 | 10.64 | 1.01 | 10.49 | 10.11 | 10.79 | 9.85 | 187377 |
| 1781303700 | 9.63 | 0.25 | 2.61 | 9.39 | 9.86 | 9.1199999 | 63300 |
| 1781217300 | 9.385 | 0.28 | 3.02 | 9.1 | 9.52 | 8.89 | 34719 |
| 1781130900 | 9.11 | -0.04 | -0.44 | 8.89 | 9.3299 | 8.8 | 52832 |
| 1781044500 | 9.15 | -0.45 | -4.69 | 9.49 | 9.7 | 8.9 | 44948 |
| 1780958100 | 9.6 | 0.69 | 7.74 | 9.07 | 10.1 | 8.9778 | 168133 |
| 1780698900 | 8.91 | -0.82 | -8.43 | 9.63 | 9.88 | 8.8 | 87808 |
| 1780612500 | 9.73 | 0.22 | 2.31 | 9.2 | 9.9 | 9.0569 | 176945 |
| 1780526100 | 9.51 | -0.51 | -5.09 | 9.68 | 9.68 | 9.3 | 83920 |
| 1780439700 | 10.02 | 0.81 | 8.79 | 8.89 | 10.2 | 8.1401 | 222098 |
| 1780353300 | 9.21 | -0.08 | -0.86 | 8.85 | 9.32 | 7.84 | 153879 |
| 1780094100 | 9.2899999 | -0.82 | -8.11 | 10.1 | 10.1 | 9.085 | 126848 |
| 1780007700 | 10.11 | 2.44 | 31.81 | 8.85 | 10.149 | 8.67 | 694563 |
| 1779921300 | 7.67 | -0.03 | -0.39 | 7.63 | 7.99 | 7.535 | 29312 |
| 1779834900 | 7.7 | -0.09 | -1.09 | 7.8 | 7.9 | 7.65 | 16688 |
| 1779489300 | 7.785 | 0.23 | 2.98 | 7.64 | 7.93 | 7.64 | 15541 |
| 1779402900 | 7.56 | 0.05 | 0.67 | 7.4 | 7.875 | 7.33 | 17874 |
| 1779316500 | 7.51 | 0.04 | 0.47 | 7.19 | 7.59 | 7.19 | 28322 |
| 1779230100 | 7.475 | 0.02 | 0.34 | 7.51 | 7.68 | 7.38 | 10815 |
| 1779143700 | 7.45 | -0.23 | -2.99 | 7.29 | 7.74 | 7.29 | 33022 |
| 1778884500 | 7.68 | 0.3 | 4.07 | 7.22 | 8 | 7.22 | 50681 |
| 1778798100 | 7.38 | 0.33 | 4.68 | 7 | 8.2499 | 6.8901 | 79354 |
| 1778711700 | 7.05 | -0.33 | -4.47 | 7.41 | 7.41 | 7 | 54381 |
| 1778625300 | 7.38 | -0.4 | -5.14 | 7.65 | 7.7586 | 7.38 | 23905 |
| 1778538900 | 7.78 | -0.51 | -6.15 | 8.08 | 8.28 | 7.7301 | 27387 |
| 1778279700 | 8.2899999 | 0.3 | 3.75 | 7.89 | 8.47 | 7.71 | 74374 |
| 1778193300 | 7.99 | 0.15 | 1.91 | 7.54 | 8.2 | 7.5201 | 47690 |
| 1778106900 | 7.84 | 0.59 | 8.14 | 7.21 | 8 | 7.17 | 53484 |
| 1778020500 | 7.25 | 0.29 | 4.17 | 6.85 | 7.4447 | 6.85 | 46285 |
| 1777934100 | 6.96 | 0.07 | 1.02 | 6.75 | 7.23 | 6.73 | 39580 |
| 1777674900 | 6.89 | 0.24 | 3.61 | 6.64 | 7.18 | 6.5 | 29172 |
| 1777588500 | 6.65 | 0.04 | 0.61 | 6.61 | 6.8588 | 6.6 | 10537 |
| 1777502100 | 6.61 | 0.05 | 0.76 | 6.7 | 6.83 | 6.57 | 17321 |
| 1777415700 | 6.5599999 | -0.08 | -1.20 | 6.88 | 6.9 | 6.5599999 | 16426 |
| 1777329300 | 6.64 | -0.12 | -1.78 | 6.9 | 6.97 | 6.495 | 16628 |
| 1777070100 | 6.76 | -0.2 | -2.87 | 6.96 | 7 | 6.6 | 21129 |
| 1776983700 | 6.96 | -0.23 | -3.20 | 7.32 | 7.32 | 6.6 | 80786 |
| 1776897300 | 7.19 | 0.29 | 4.20 | 6.92 | 7.2 | 6.5 | 41179 |
| 1776810900 | 6.9 | -0.42 | -5.74 | 7.28 | 7.45 | 6.9 | 8159 |
| 1776724500 | 7.32 | 0.28 | 3.98 | 7.04 | 7.5 | 6.99 | 56496 |
| 1776465300 | 7.04 | 0.14 | 2.03 | 7.04 | 7.3062 | 6.91 | 17215 |
| 1776378900 | 6.9 | -0.1 | -1.43 | 7 | 7.05 | 6.8 | 14075 |
| 1776292500 | 7 | 0.67 | 10.58 | 6.6453 | 7.2601 | 6.55 | 113599 |
| 1776206100 | 6.33 | 0.07 | 1.12 | 6.53 | 6.635 | 6.3099999 | 31306 |
| 1776119700 | 6.26 | 0.24 | 3.99 | 6.09 | 6.5845 | 6.08 | 33309 |
| 1775860500 | 6.0199999 | -0.11 | -1.79 | 6.08 | 6.39 | 6.0199999 | 15316 |
| 1775774100 | 6.13 | -0.1 | -1.61 | 6.3099999 | 6.4 | 6.07 | 11373 |
| 1775687700 | 6.23 | 0.1 | 1.63 | 6.4 | 6.64 | 6.01 | 20761 |
| 1775601300 | 6.13 | 0.02 | 0.33 | 6.11 | 6.245 | 6 | 47187 |
| 1775514900 | 6.11 | -0.14 | -2.24 | 6.25 | 6.35 | 6.0955 | 15452 |
| 1775169300 | 6.25 | 0.19 | 3.14 | 6.0599999 | 6.39 | 6.0599999 | 17173 |
| 1775082900 | 6.0599999 | 0.1 | 1.68 | 6.05 | 6.35 | 6.027 | 22225 |
| 1774996500 | 5.96 | 0.36 | 6.43 | 5.76 | 6.1692 | 5.7 | 40731 |
| 1774910100 | 5.6 | -0.38 | -6.35 | 5.85 | 5.9 | 5.5 | 56413 |
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.
