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 | 0.26 | 2.96803652968 | 8.76 | 9.22 | 8.1 | 3807514 | 8.65179198 | CS |
| 4 | 1.14 | 14.4670050761 | 7.88 | 9.22 | 7.27 | 2970725 | 8.25305686 | CS |
| 12 | -1.77 | -16.4040778499 | 10.79 | 11.78 | 6.82 | 3480180 | 8.67963491 | CS |
| 26 | -11.81 | -56.6970715314 | 20.83 | 23.29 | 6.82 | 3193676 | 11.83776104 | CS |
| 52 | -2.22 | -19.7508896797 | 11.24 | 23.29 | 6.82 | 2727020 | 13.71237056 | CS |
| 156 | -7.58 | -45.6626506024 | 16.6 | 23.29 | 4.88 | 2150461 | 12.12770278 | CS |
| 260 | -6.74 | -42.7664974619 | 15.76 | 23.29 | 4.88 | 1635064 | 12.10256722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 8.83 | 0.13 | 1.49 | 8.7 | 9.005 | 8.63 | 2275973 |
| 1782340500 | 8.7 | 0.2 | 2.35 | 8.5 | 9.09 | 8.1 | 6780370 |
| 1782254100 | 8.5 | -0.05 | -0.58 | 8.57 | 8.7 | 8.3699999 | 2080611 |
| 1782167700 | 8.55 | -0.26 | -2.95 | 8.76 | 9.22 | 8.48 | 4093100 |
| 1781822100 | 8.81 | 0.57 | 6.92 | 8.35 | 8.83 | 8.28 | 4526812 |
| 1781735700 | 8.24 | -0.2 | -2.37 | 8.43 | 8.69 | 8.215 | 4989608 |
| 1781649300 | 8.44 | 0.15 | 1.81 | 8.3699999 | 8.545 | 8.2449999 | 2066039 |
| 1781562900 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.455 | 8.11 | 3824318 |
| 1781303700 | 8.28 | 0.15 | 1.78 | 8.05 | 8.31 | 7.945 | 1766685 |
| 1781217300 | 8.135 | 0 | 0.06 | 8.01 | 8.31 | 7.86 | 2644341 |
| 1781130900 | 8.13 | -0.13 | -1.57 | 8.26 | 8.355 | 8.07 | 1562882 |
| 1781044500 | 8.26 | 0.35 | 4.42 | 7.95 | 8.385 | 7.93 | 2864352 |
| 1780958100 | 7.91 | -0.09 | -1.13 | 8.035 | 8.18 | 7.875 | 1736317 |
| 1780698900 | 8 | 0.08 | 1.01 | 7.97 | 8.36 | 7.86 | 3119451 |
| 1780612500 | 7.92 | 0.24 | 3.13 | 7.79 | 8.05 | 7.765 | 2134047 |
| 1780526100 | 7.68 | 0.2 | 2.67 | 7.5 | 7.77 | 7.391 | 2426577 |
| 1780439700 | 7.48 | 0 | 0.00 | 7.465 | 7.525 | 7.27 | 2077521 |
| 1780353300 | 7.48 | -0.27 | -3.48 | 7.83 | 7.965 | 7.41 | 2862001 |
| 1780094100 | 7.75 | -0.14 | -1.77 | 7.88 | 8.01 | 7.685 | 2612768 |
| 1780007700 | 7.89 | 0.06 | 0.77 | 7.71 | 7.97 | 7.61 | 2661254 |
| 1779921300 | 7.83 | -0.23 | -2.85 | 7.95 | 8.065 | 7.675 | 2509345 |
| 1779834900 | 8.06 | -0.21 | -2.54 | 8.35 | 8.3699999 | 8 | 2794209 |
| 1779489300 | 8.27 | 0.04 | 0.49 | 8.25 | 8.42 | 8.16 | 1727035 |
| 1779402900 | 8.23 | -0.01 | -0.12 | 8.1199999 | 8.34 | 8.0399999 | 2797321 |
| 1779316500 | 8.24 | 0.02 | 0.24 | 8.17 | 8.33 | 7.98 | 2015843 |
| 1779230100 | 8.22 | 0.13 | 1.61 | 8.11 | 8.2899999 | 7.91 | 2518739 |
| 1779143700 | 8.09 | 0.43 | 5.61 | 7.7 | 8.24 | 7.695 | 3473245 |
| 1778884500 | 7.66 | 0.09 | 1.19 | 7.59 | 7.8 | 7.47 | 2883601 |
| 1778798100 | 7.57 | 0.02 | 0.26 | 7.58 | 7.75 | 7.48 | 2917082 |
| 1778711700 | 7.55 | -0.19 | -2.45 | 7.6 | 7.8 | 7.45 | 4239135 |
| 1778625300 | 7.74 | 0.75 | 10.73 | 7.41 | 7.88 | 7.3 | 5348167 |
| 1778538900 | 6.99 | -0.53 | -7.05 | 7.49 | 7.49 | 6.82 | 5080672 |
| 1778279700 | 7.52 | -0.23 | -2.97 | 7.98 | 8 | 7.495 | 5091995 |
| 1778193300 | 7.75 | 0.76 | 10.87 | 7.12 | 7.925 | 7.03 | 12491917 |
| 1778106900 | 6.99 | -3.24 | -31.67 | 8.01 | 8.09 | 6.85 | 21760854 |
| 1778020500 | 10.23 | -0.1 | -0.97 | 10.28 | 10.54 | 9.942 | 7586445 |
| 1777934100 | 10.33 | -0.1 | -0.96 | 10.41 | 10.81 | 10.22 | 3298174 |
| 1777674900 | 10.43 | 0.67 | 6.86 | 9.8699999 | 10.495 | 9.85 | 2953822 |
| 1777588500 | 9.76 | 0.46 | 4.95 | 9.24 | 9.8 | 9.11 | 3181856 |
| 1777502100 | 9.3 | -0.05 | -0.53 | 9.34 | 9.465 | 9.16 | 3309709 |
| 1777415700 | 9.35 | -1.01 | -9.75 | 10.38 | 10.56 | 9.145 | 4916085 |
| 1777329300 | 10.36 | -0.54 | -4.95 | 10.74 | 10.93 | 10.23 | 2298812 |
| 1777070100 | 10.9 | 0.69 | 6.76 | 10.21 | 10.955 | 10.145 | 4389467 |
| 1776983700 | 10.21 | -0.41 | -3.86 | 10.6 | 10.8 | 10.05 | 1988177 |
| 1776897300 | 10.62 | 0.14 | 1.34 | 10.53 | 10.825 | 10.505 | 2113217 |
| 1776810900 | 10.48 | -1.07 | -9.26 | 11.55 | 11.6 | 10.375 | 2992295 |
| 1776724500 | 11.55 | 0.45 | 4.05 | 11.04 | 11.57 | 10.94 | 2448711 |
| 1776465300 | 11.1 | 0.28 | 2.59 | 11.17 | 11.43 | 10.975 | 2560604 |
| 1776378900 | 10.82 | -0.6 | -5.25 | 11.44 | 11.6014 | 10.81 | 1918819 |
| 1776292500 | 11.42 | -0.1 | -0.87 | 11.61 | 11.78 | 11.31 | 1726813 |
| 1776206100 | 11.52 | 0.27 | 2.40 | 11.35 | 11.715 | 11.3 | 2030939 |
| 1776119700 | 11.25 | 0.35 | 3.21 | 10.79 | 11.3 | 10.79 | 2614548 |
| 1775860500 | 10.9 | -0.17 | -1.54 | 11.06 | 11.22 | 10.875 | 1609344 |
| 1775774100 | 11.07 | -0.59 | -5.06 | 11.48 | 11.7724 | 11.01 | 2368752 |
| 1775687700 | 11.66 | 0.63 | 5.71 | 11.655 | 11.78 | 11.42 | 2330071 |
| 1775601300 | 11.03 | 0.06 | 0.55 | 10.91 | 11.3 | 10.8 | 1696636 |
| 1775514900 | 10.97 | 0.14 | 1.29 | 10.79 | 11.26 | 10.66 | 1282752 |
| 1775169300 | 10.83 | -0.43 | -3.82 | 10.97 | 11.37 | 10.61 | 2105765 |
| 1775082900 | 11.26 | 0.38 | 3.49 | 11.03 | 11.51 | 10.74 | 4066649 |
| 1774996500 | 10.88 | -0.12 | -1.09 | 11.16 | 11.215 | 10.78 | 1798790 |
| 1774910100 | 11 | 0.07 | 0.64 | 10.93 | 11.345 | 10.8 | 2278829 |
| 1774650900 | 10.93 | -0.59 | -5.12 | 11.46 | 11.52 | 10.87 | 1950675 |
| 1774564500 | 11.52 | 0.03 | 0.26 | 11.56 | 11.835 | 11.46 | 2174003 |
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.
