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 | -0.86 | -11.2565445026 | 7.64 | 8.83 | 6.775 | 906731 | 8.04696918 | CS |
| 4 | -1.84 | -21.3457076566 | 8.62 | 9.82 | 6.67 | 1058285 | 8.11430403 | CS |
| 12 | 1.23 | 22.1621621622 | 5.55 | 12.365 | 4.91 | 2282022 | 8.78518496 | CS |
| 26 | 4.48 | 194.782608696 | 2.3 | 12.365 | 2.25 | 2246312 | 6.72066351 | CS |
| 52 | 1.77 | 35.3293413174 | 5.01 | 12.365 | 1.8915 | 1348913 | 6.12597186 | CS |
| 156 | -1.3 | -16.0891089109 | 8.08 | 17.55 | 1.8915 | 685685 | 6.30276614 | CS |
| 260 | -14.24 | -67.7450047574 | 21.02 | 33.13 | 1.8915 | 523786 | 7.99457998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 7.355 | -0.06 | -0.74 | 7.57 | 7.7074 | 7.3 | 547809 |
| 1783031700 | 7.41 | -0.87 | -10.51 | 8.3699999 | 8.38 | 7.29 | 914363 |
| 1782945300 | 8.28 | -0.43 | -4.94 | 8.35 | 8.83 | 7.91 | 1101879 |
| 1782858900 | 8.71 | 1.1 | 14.45 | 7.64 | 8.77 | 7.64 | 1062871 |
| 1782772500 | 7.61 | 0.53 | 7.49 | 7.21 | 7.62 | 6.855 | 896803 |
| 1782513300 | 7.08 | -0.23 | -3.15 | 7.05 | 7.14 | 6.67 | 2405162 |
| 1782426900 | 7.31 | -0.1 | -1.35 | 7.71 | 7.7599 | 6.93 | 661097 |
| 1782340500 | 7.41 | -0.12 | -1.59 | 7.66 | 7.67 | 7.16 | 747273 |
| 1782254100 | 7.53 | -0.73 | -8.84 | 7.68 | 8.1599 | 7.52 | 779263 |
| 1782167700 | 8.26 | -0.74 | -8.22 | 9.05 | 9.2198 | 8.24 | 801343 |
| 1781822100 | 9 | 0.83 | 10.16 | 8.67 | 9.045 | 8.24 | 1260282 |
| 1781735700 | 8.17 | -0.64 | -7.26 | 8.93 | 9.1 | 8.13 | 1244363 |
| 1781649300 | 8.81 | -0.69 | -7.26 | 9.49 | 9.5399999 | 8.72 | 812071 |
| 1781562900 | 9.5 | 0.5 | 5.56 | 9.46 | 9.82 | 9.07 | 1023539 |
| 1781303700 | 9 | 0.25 | 2.86 | 8.71 | 9.33 | 8.47 | 1091021 |
| 1781217300 | 8.75 | 0.73 | 9.10 | 8.13 | 8.84 | 8.055 | 1015982 |
| 1781130900 | 8.02 | -0.03 | -0.37 | 7.99 | 8.98 | 7.92 | 921062 |
| 1781044500 | 8.05 | -0.31 | -3.71 | 8.6199999 | 8.845 | 7.28 | 1762966 |
| 1780958100 | 8.36 | 0.1 | 1.21 | 8.5 | 8.74 | 8.01 | 1283646 |
| 1780698900 | 8.26 | -0.79 | -8.73 | 9.05 | 9.99 | 8.16 | 2002416 |
| 1780612500 | 9.05 | -0.05 | -0.55 | 8.85 | 9.28 | 8.66 | 846667 |
| 1780526100 | 9.1 | -0.75 | -7.61 | 9.81 | 10.205 | 8.83 | 1588681 |
| 1780439700 | 9.85 | 0.18 | 1.86 | 9.76 | 10.33 | 9.59 | 1123911 |
| 1780353300 | 9.67 | -0.31 | -3.11 | 9.5 | 10.1099 | 9.33 | 1155139 |
| 1780094100 | 9.98 | -1.19 | -10.65 | 11.12 | 11.17 | 9.66 | 1468642 |
| 1780007700 | 11.17 | 0.14 | 1.27 | 10.91 | 11.54 | 10.56 | 1301560 |
| 1779921300 | 11.03 | -1.08 | -8.92 | 12.145 | 12.3499 | 10.86 | 2048776 |
| 1779834900 | 12.11 | 2.87 | 31.06 | 9.64 | 12.365 | 9.545 | 3730559 |
| 1779489300 | 9.24 | 0.73 | 8.58 | 8.61 | 9.5 | 8.52 | 1708026 |
| 1779402900 | 8.51 | 0.83 | 10.81 | 7.69 | 8.63 | 7.68 | 1915117 |
| 1779316500 | 7.68 | 0.19 | 2.54 | 7.6 | 7.8 | 7.18 | 1094407 |
| 1779230100 | 7.49 | -0.52 | -6.43 | 7.91 | 7.91 | 7.34 | 1297471 |
| 1779143700 | 8.005 | -0.8 | -9.03 | 9.1 | 9.1 | 7.92 | 1542578 |
| 1778884500 | 8.8 | -0.83 | -8.62 | 8.94 | 9.16 | 8.47 | 1340961 |
| 1778798100 | 9.63 | -0.26 | -2.63 | 9.875 | 10.2999 | 9.102 | 1808710 |
| 1778711700 | 9.89 | 1.54 | 18.44 | 8.42 | 10.22 | 8.41 | 3153468 |
| 1778625300 | 8.35 | 0.07 | 0.85 | 8.0399999 | 8.39 | 7.71 | 1705620 |
| 1778538900 | 8.28 | -0.13 | -1.55 | 8.15 | 8.88 | 8.1 | 2275840 |
| 1778279700 | 8.41 | 0.31 | 3.83 | 8.22 | 8.52 | 7.74 | 1397649 |
| 1778193300 | 8.1 | -1.03 | -11.28 | 8.97 | 9.235 | 7.96 | 2395582 |
| 1778106900 | 9.13 | -1.43 | -13.54 | 7.247 | 10.0996 | 7 | 9596268 |
| 1778020500 | 10.56 | 0.19 | 1.83 | 10.49 | 11.48 | 10.07 | 4246720 |
| 1777934100 | 10.37 | -0.72 | -6.49 | 10.8682 | 11.0502 | 9.75 | 2987451 |
| 1777674900 | 11.09 | 2.91 | 35.57 | 8.35 | 11.125 | 8.18 | 8198081 |
| 1777588500 | 8.18 | 0.93 | 12.83 | 7.225 | 8.39 | 6.98 | 2419075 |
| 1777502100 | 7.25 | -0.06 | -0.82 | 7.31 | 7.35 | 6.8501 | 940453 |
| 1777415700 | 7.31 | -0.32 | -4.19 | 7.28 | 7.62 | 6.8 | 1836973 |
| 1777329300 | 7.63 | -0.97 | -11.28 | 8.5 | 8.9464 | 7.38 | 5574649 |
| 1777070100 | 8.6 | 2.41 | 38.93 | 6.5 | 9.5899 | 6.3907 | 28227080 |
| 1776983700 | 6.19 | -0.15 | -2.37 | 6.3 | 6.7 | 5.86 | 974045 |
| 1776897300 | 6.34 | -0.27 | -4.08 | 6.69 | 6.95 | 6.2699999 | 1283526 |
| 1776810900 | 6.61 | 0.27 | 4.26 | 6.42 | 7.315 | 6.26 | 1754371 |
| 1776724500 | 6.34 | 0.99 | 18.50 | 5.295 | 6.3991 | 5.295 | 1798616 |
| 1776465300 | 5.35 | 0.03 | 0.56 | 5.53 | 5.535 | 5.29 | 490666 |
| 1776378900 | 5.32 | 0.18 | 3.50 | 5.17 | 5.4 | 4.975 | 591191 |
| 1776292500 | 5.14 | 0.1 | 1.98 | 5 | 5.26 | 4.91 | 608704 |
| 1776206100 | 5.04 | -0.41 | -7.52 | 5.55 | 5.7398999 | 4.98 | 1302004 |
| 1776119700 | 5.45 | 0.36 | 7.07 | 4.98 | 5.6252 | 4.94 | 1703980 |
| 1775860500 | 5.09 | 0.56 | 12.36 | 4.59 | 5.095 | 4.59 | 1015986 |
| 1775774100 | 4.53 | 0.11 | 2.49 | 4.41 | 4.62 | 4.38 | 355019 |
| 1775687700 | 4.42 | 0.35 | 8.60 | 4.46 | 4.48 | 4.2501 | 510560 |
| 1775601300 | 4.07 | -0.13 | -3.10 | 4.11 | 4.15 | 3.9204 | 316654 |
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.
