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 | -0.1 | -1.05596620908 | 9.47 | 9.99 | 9.3 | 17710381 | 9.75638022 | SP |
| 4 | 0.79 | 9.20745920746 | 8.58 | 9.99 | 8.57 | 16259830 | 9.42308314 | SP |
| 12 | -1.56 | -14.2726440988 | 10.93 | 10.9602 | 8.195 | 13233565 | 9.09586356 | SP |
| 26 | -0.63 | -6.3 | 10 | 11.77 | 8.195 | 11073163 | 9.78272599 | SP |
| 52 | -1.37 | -12.7560521415 | 10.74 | 11.77 | 8.195 | 6071791 | 9.8328291 | SP |
| 156 | -12 | -56.1534861956 | 21.37 | 22.56 | 8.195 | 2086021 | 9.95820166 | SP |
| 260 | -14.945 | -61.4641168003 | 24.315 | 35.455 | 8.195 | 1648409 | 10.05935914 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 9.38 | -0.41 | -4.19 | 9.63 | 9.64 | 9.11 | 20538914 |
| 1782513300 | 9.7899999 | -0.15 | -1.51 | 9.93 | 9.9701 | 9.68 | 21289661 |
| 1782426900 | 9.94 | 0.31 | 3.22 | 9.735 | 9.99 | 9.71 | 19392432 |
| 1782340500 | 9.63 | 0 | 0.00 | 9.66 | 9.68 | 9.3 | 19437622 |
| 1782254100 | 9.63 | -0.11 | -1.13 | 9.71 | 9.72 | 9.52 | 12312102 |
| 1782167700 | 9.74 | 0.43 | 4.62 | 9.47 | 9.775 | 9.41 | 16120086 |
| 1781822100 | 9.31 | -0.27 | -2.85 | 9.48 | 9.641 | 9.255 | 16188829 |
| 1781735700 | 9.5835 | 0.32 | 3.49 | 9.2899999 | 9.6184 | 9.27 | 14735422 |
| 1781649300 | 9.26 | 0 | 0.01 | 9.19 | 9.2765 | 9.13 | 11915231 |
| 1781562900 | 9.2593 | -0.29 | -3.04 | 9.2899999 | 9.3 | 9.1801 | 18775056 |
| 1781303700 | 9.55 | 0.12 | 1.27 | 9.38 | 9.7422 | 9.38 | 16490467 |
| 1781217300 | 9.43 | -0.14 | -1.46 | 9.58 | 9.685 | 9.41 | 20225623 |
| 1781130900 | 9.57 | 0.24 | 2.55 | 9.3699999 | 9.5902999 | 9.35 | 18947438 |
| 1781044500 | 9.3318 | 0.03 | 0.34 | 9.21 | 9.4797999 | 9.11 | 22018699 |
| 1780958100 | 9.3 | 0.04 | 0.43 | 9.24 | 9.3699999 | 9.14 | 14444735 |
| 1780698900 | 9.26 | 0.29 | 3.18 | 8.99 | 9.27 | 8.905 | 19395095 |
| 1780612500 | 8.975 | -0.15 | -1.59 | 9.01 | 9.05 | 8.9101 | 12290886 |
| 1780526100 | 9.1199999 | 0.22 | 2.47 | 8.96 | 9.1999 | 8.875 | 13092272 |
| 1780439700 | 8.9 | 0.17 | 1.89 | 8.8699999 | 8.965 | 8.73 | 8640799 |
| 1780353300 | 8.735 | 0.31 | 3.62 | 8.58 | 8.75 | 8.57 | 13224314 |
| 1780094100 | 8.43 | 0.1 | 1.20 | 8.42 | 8.466 | 8.315 | 14397339 |
| 1780007700 | 8.33 | -0.07 | -0.89 | 8.4 | 8.535 | 8.325 | 8644053 |
| 1779921300 | 8.4048 | -0.21 | -2.38 | 8.58 | 8.6 | 8.385 | 14604394 |
| 1779834900 | 8.61 | 0.04 | 0.47 | 8.5399999 | 8.7199 | 8.49 | 7992692 |
| 1779489300 | 8.57 | 0.07 | 0.82 | 8.51 | 8.575 | 8.475 | 9373493 |
| 1779402900 | 8.5 | -0.12 | -1.33 | 8.66 | 8.73 | 8.475 | 10866904 |
| 1779316500 | 8.615 | -0.19 | -2.10 | 8.78 | 8.795 | 8.595 | 12122969 |
| 1779230100 | 8.8 | 0.17 | 1.96 | 8.72 | 8.94 | 8.72 | 18053643 |
| 1779143700 | 8.6306999 | -0.02 | -0.22 | 8.66 | 8.6987 | 8.4903 | 17709180 |
| 1778884500 | 8.65 | 0.1 | 1.17 | 8.7 | 8.7499 | 8.645 | 10210521 |
| 1778798100 | 8.55 | 0.09 | 1.06 | 8.49 | 8.555 | 8.435 | 9833276 |
| 1778711700 | 8.46 | -0.14 | -1.63 | 8.64 | 8.675 | 8.435 | 13378531 |
| 1778625300 | 8.6 | 0.11 | 1.30 | 8.58 | 8.6899 | 8.535 | 11761671 |
| 1778538900 | 8.49 | 0.12 | 1.43 | 8.44 | 8.5 | 8.3401 | 9043926 |
| 1778279700 | 8.3699999 | -0.04 | -0.48 | 8.41 | 8.46 | 8.34 | 7856807 |
| 1778193300 | 8.41 | 0.12 | 1.45 | 8.3 | 8.44 | 8.26 | 13156625 |
| 1778106900 | 8.2899999 | -0.05 | -0.60 | 8.3699999 | 8.39 | 8.215 | 12205556 |
| 1778020500 | 8.34 | -0.05 | -0.60 | 8.27 | 8.3785 | 8.195 | 10367939 |
| 1777934100 | 8.39 | -0.12 | -1.41 | 8.49 | 8.49 | 8.2615 | 19043872 |
| 1777674900 | 8.51 | -0.09 | -1.05 | 8.6 | 8.68 | 8.3499 | 14979560 |
| 1777588500 | 8.6 | -0.07 | -0.81 | 8.35 | 8.9 | 8.31 | 20909086 |
| 1777502100 | 8.67 | -0.11 | -1.25 | 8.84 | 8.85 | 8.5785 | 16214549 |
| 1777415700 | 8.78 | 0.05 | 0.57 | 8.85 | 8.885 | 8.7499 | 9706420 |
| 1777329300 | 8.73 | 0.1 | 1.16 | 8.65 | 8.76 | 8.64 | 5945432 |
| 1777070100 | 8.63 | -0.31 | -3.47 | 8.8 | 8.855 | 8.625 | 10393402 |
| 1776983700 | 8.94 | 0.01 | 0.11 | 8.94 | 9.018 | 8.82 | 8884085 |
| 1776897300 | 8.93 | -0.2 | -2.19 | 9.05 | 9.11 | 8.9149999 | 10498365 |
| 1776810900 | 9.13 | -0.06 | -0.65 | 8.95 | 9.16 | 8.94 | 13065496 |
| 1776724500 | 9.19 | 0.07 | 0.79 | 9.155 | 9.2916 | 9.13 | 12593115 |
| 1776465300 | 9.1181 | -0.01 | -0.13 | 8.94 | 9.125 | 8.9099 | 9531904 |
| 1776378900 | 9.13 | -0.05 | -0.54 | 9.16 | 9.34 | 9.13 | 8574692 |
| 1776292500 | 9.18 | 0.02 | 0.22 | 9.14 | 9.2289999 | 9.14 | 6302865 |
| 1776206100 | 9.16 | -0.36 | -3.78 | 9.43 | 9.43 | 9.035 | 10501795 |
| 1776119700 | 9.52 | -0.05 | -0.52 | 9.6199999 | 9.68 | 9.52 | 7520023 |
| 1775860500 | 9.57 | -0.2 | -2.05 | 9.68 | 9.68 | 9.4949999 | 12040840 |
| 1775774100 | 9.77 | -0.57 | -5.51 | 10.16 | 10.255 | 9.77 | 17374133 |
| 1775687700 | 10.34 | -0.38 | -3.54 | 10.2 | 10.43 | 10.17 | 8456124 |
| 1775601300 | 10.72 | -0.06 | -0.52 | 10.85 | 10.9602 | 10.72 | 15733235 |
| 1775514900 | 10.7759 | -0.16 | -1.50 | 10.93 | 10.93 | 10.77 | 8761486 |
| 1775169300 | 10.94 | 0.06 | 0.55 | 11.1 | 11.18 | 10.81 | 12925440 |
| 1775082900 | 10.8798 | -0.12 | -1.09 | 10.88 | 11 | 10.725 | 11198114 |
| 1774996500 | 11 | -0.42 | -3.65 | 11.2 | 11.2251 | 10.89 | 15989459 |
| 1774910100 | 11.4162 | -0.09 | -0.81 | 11.43 | 11.47 | 11.2599 | 10223109 |
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.
