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 | 0.305 | 3.24813631523 | 9.39 | 10 | 9.18 | 1132362 | 9.52115127 | CS |
| 4 | 0.195 | 2.05263157895 | 9.5 | 10.14 | 8.43 | 1229477 | 9.29223727 | CS |
| 12 | 4.495 | 86.4423076923 | 5.2 | 10.14 | 4.99 | 999098 | 7.70640157 | CS |
| 26 | 4.645 | 91.9801980198 | 5.05 | 10.14 | 4.35 | 1023434 | 6.77300553 | CS |
| 52 | 5.665 | 140.570719603 | 4.03 | 10.14 | 2.85 | 607331 | 6.37192567 | CS |
| 156 | 3.695 | 61.5833333333 | 6 | 10.14 | 2.34 | 472522 | 6.15946198 | CS |
| 260 | 3.695 | 61.5833333333 | 6 | 10.14 | 2.34 | 472522 | 6.15946198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 9.78 | 0.28 | 2.95 | 9.65 | 9.9398 | 9.38 | 1453983 |
| 1781735700 | 9.5 | 0.23 | 2.48 | 9.28 | 9.9 | 9.27 | 1164004 |
| 1781649300 | 9.27 | -0.15 | -1.59 | 9.3 | 9.59 | 9.23 | 1055966 |
| 1781562900 | 9.42 | 0.27 | 2.95 | 9.39 | 9.53 | 9.18 | 855494 |
| 1781303700 | 9.15 | -0.16 | -1.72 | 9.33 | 9.5399999 | 9.05 | 691727 |
| 1781217300 | 9.31 | -0.19 | -2.00 | 9.57 | 9.708 | 9.13 | 978025 |
| 1781130900 | 9.5 | 0.03 | 0.32 | 9.49 | 9.86 | 9.31 | 1027407 |
| 1781044500 | 9.47 | 0.13 | 1.39 | 9.52 | 9.65 | 8.85 | 1696540 |
| 1780958100 | 9.34 | -0.3 | -3.11 | 9.67 | 9.82 | 9.32 | 1005869 |
| 1780698900 | 9.64 | -0.01 | -0.10 | 9.92 | 10 | 9.39 | 1332039 |
| 1780612500 | 9.65 | 0.7 | 7.82 | 9.08 | 10.14 | 8.99 | 2124361 |
| 1780526100 | 8.95 | -0.34 | -3.66 | 9.3 | 9.34 | 8.83 | 1059458 |
| 1780439700 | 9.2899999 | 0.19 | 2.09 | 9.1 | 9.49 | 9.02 | 975674 |
| 1780353300 | 9.1 | 0.48 | 5.57 | 8.5 | 9.13 | 8.43 | 2097093 |
| 1780094100 | 8.6199999 | -0.15 | -1.71 | 8.7 | 8.71 | 8.435 | 1072424 |
| 1780007700 | 8.77 | -0.09 | -1.02 | 8.69 | 9.105 | 8.5399999 | 867275 |
| 1779921300 | 8.86 | -0.22 | -2.42 | 8.96 | 9.25 | 8.69 | 1059330 |
| 1779834900 | 9.08 | -0.54 | -5.61 | 9.5 | 9.58 | 8.7899999 | 1613911 |
| 1779489300 | 9.6199999 | 0.62 | 6.89 | 9.03 | 9.7899999 | 9.03 | 2347145 |
| 1779402900 | 9 | 0.38 | 4.41 | 8.5 | 9.28 | 8.4401 | 2204362 |
| 1779316500 | 8.6199999 | 0.92 | 11.95 | 7.75 | 8.645 | 7.65 | 1682632 |
| 1779230100 | 7.7 | 0.13 | 1.72 | 7.5 | 7.855 | 7.41 | 1648240 |
| 1779143700 | 7.57 | 0.33 | 4.56 | 7.26 | 7.6 | 7.22 | 1069804 |
| 1778884500 | 7.24 | -0.01 | -0.14 | 7.14 | 7.355 | 6.94 | 1027851 |
| 1778798100 | 7.25 | 0.72 | 11.03 | 6.59 | 7.49 | 6.48 | 1547285 |
| 1778711700 | 6.53 | -0.17 | -2.54 | 6.45 | 6.69 | 6.3 | 710727 |
| 1778625300 | 6.7 | 0.19 | 2.92 | 6.51 | 6.72 | 6.3352 | 565992 |
| 1778538900 | 6.51 | -0.07 | -1.06 | 6.65 | 6.7548 | 6.4349999 | 821077 |
| 1778279700 | 6.58 | 0.07 | 1.08 | 6.45 | 6.58 | 6.3 | 599763 |
| 1778193300 | 6.51 | 0.12 | 1.88 | 6.37 | 6.54 | 6.29 | 490691 |
| 1778106900 | 6.39 | 0.2 | 3.23 | 6.23 | 6.58 | 6.2 | 637310 |
| 1778020500 | 6.19 | 0.06 | 0.98 | 6.2 | 6.36 | 6.15 | 413181 |
| 1777934100 | 6.13 | -0.23 | -3.62 | 6.24 | 6.428 | 5.99 | 612326 |
| 1777674900 | 6.36 | 0.21 | 3.41 | 6.1 | 6.375 | 5.9404 | 1052565 |
| 1777588500 | 6.15 | 0.25 | 4.24 | 5.8 | 6.16 | 5.71 | 754044 |
| 1777502100 | 5.9 | 0.22 | 3.87 | 5.59 | 5.91 | 5.5 | 725409 |
| 1777415700 | 5.68 | 0.02 | 0.35 | 5.73 | 6.0599999 | 5.51 | 1235255 |
| 1777329300 | 5.66 | 0.08 | 1.43 | 5.55 | 5.74 | 5.51 | 800025 |
| 1777070100 | 5.58 | 0.05 | 0.90 | 5.55 | 5.605 | 5.41 | 663536 |
| 1776983700 | 5.53 | -0.16 | -2.81 | 5.7 | 5.7699999 | 5.48 | 412148 |
| 1776897300 | 5.69 | -0.01 | -0.18 | 5.8099999 | 5.89 | 5.625 | 551785 |
| 1776810900 | 5.7 | -0.22 | -3.72 | 5.9 | 5.9 | 5.64 | 440459 |
| 1776724500 | 5.92 | -0.15 | -2.47 | 6.1 | 6.23 | 5.87 | 483720 |
| 1776465300 | 6.07 | 0.11 | 1.85 | 6.0599999 | 6.125 | 5.945 | 930130 |
| 1776378900 | 5.96 | -0.33 | -5.25 | 6.28 | 6.3 | 5.905 | 993009 |
| 1776292500 | 6.29 | 0 | 0.00 | 6.23 | 6.3 | 6.135 | 460598 |
| 1776206100 | 6.29 | 0.09 | 1.45 | 6.25 | 6.45 | 6.21 | 770151 |
| 1776119700 | 6.2 | 0.52 | 9.15 | 5.65 | 6.25 | 5.64 | 921185 |
| 1775860500 | 5.68 | 0.17 | 3.09 | 5.58 | 5.705 | 5.44 | 519480 |
| 1775774100 | 5.51 | 0.07 | 1.29 | 5.37 | 5.595 | 5.2836999 | 555095 |
| 1775687700 | 5.44 | 0.12 | 2.26 | 5.63 | 5.675 | 5.37 | 632850 |
| 1775601300 | 5.32 | 0.16 | 3.10 | 5.26 | 5.335 | 4.99 | 629568 |
| 1775514900 | 5.16 | -0.34 | -6.18 | 5.47 | 5.625 | 5.16 | 606255 |
| 1775169300 | 5.5 | 0.18 | 3.38 | 5.23 | 5.51 | 5.14 | 527712 |
| 1775082900 | 5.32 | -0.23 | -4.14 | 5.66 | 5.8 | 5.3 | 1938200 |
| 1774996500 | 5.55 | 0.44 | 8.61 | 5.24 | 5.71 | 5.18 | 807101 |
| 1774910100 | 5.11 | -0.08 | -1.54 | 5.2 | 5.25 | 5.0599999 | 1029524 |
| 1774650900 | 5.19 | -0.2 | -3.71 | 5.3 | 5.34 | 5.13 | 1097555 |
| 1774564500 | 5.39 | -0.14 | -2.53 | 5.5 | 5.67 | 5.38 | 903855 |
| 1774478100 | 5.53 | 0.14 | 2.60 | 5.49 | 5.67 | 5.47 | 594138 |
| 1774391700 | 5.39 | -0.08 | -1.46 | 5.4 | 5.46 | 5.26 | 502796 |
| 1774305300 | 5.47 | -0.13 | -2.32 | 5.74 | 5.76 | 5.32 | 672432 |
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.
