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 | -4.35714285714 | 7 | 7.51 | 6.27 | 243669 | 6.94656215 | CS |
| 4 | -0.695 | -9.40460081191 | 7.39 | 8.4782 | 6.14 | 123624 | 7.0761876 | CS |
| 12 | 0.835 | 14.2491467577 | 5.86 | 8.63 | 5.4 | 124723 | 7.23596842 | CS |
| 26 | 2.005 | 42.750533049 | 4.69 | 8.63 | 3.47 | 121481 | 6.27491336 | CS |
| 52 | 2.005 | 42.750533049 | 4.69 | 8.63 | 3.47 | 121481 | 6.27491336 | CS |
| 156 | 2.005 | 42.750533049 | 4.69 | 8.63 | 3.47 | 121481 | 6.27491336 | CS |
| 260 | 2.005 | 42.750533049 | 4.69 | 8.63 | 3.47 | 121481 | 6.27491336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 6.63 | -0.41 | -5.82 | 7.03 | 7.03 | 6.2699999 | 291419 |
| 1781735700 | 7.04 | -0.44 | -5.88 | 7.46 | 7.5 | 6.55 | 580057 |
| 1781649300 | 7.48 | 0.33 | 4.62 | 7.11 | 7.51 | 7.07 | 51692 |
| 1781562900 | 7.15 | 0.38 | 5.61 | 7 | 7.39 | 7 | 51507 |
| 1781303700 | 6.77 | 0.62 | 10.08 | 6.4 | 6.83 | 6.3 | 68763 |
| 1781217300 | 6.15 | 0.01 | 0.16 | 6.25 | 6.425 | 6.15 | 47839 |
| 1781130900 | 6.14 | -0.36 | -5.54 | 6.35 | 6.54 | 6.14 | 78003 |
| 1781044500 | 6.5 | -0.41 | -5.93 | 7.05 | 7.13 | 6.34 | 169567 |
| 1780958100 | 6.91 | -0.34 | -4.69 | 7.32 | 7.33 | 6.8 | 78769 |
| 1780698900 | 7.25 | -0.92 | -11.26 | 8.15 | 8.15 | 7.19 | 133805 |
| 1780612500 | 8.17 | 0.43 | 5.56 | 7.85 | 8.4782 | 7.705 | 70745 |
| 1780526100 | 7.74 | 0.22 | 2.93 | 7.51 | 7.845 | 7.45 | 82725 |
| 1780439700 | 7.52 | -0.09 | -1.18 | 7.69 | 7.82 | 7.5 | 48793 |
| 1780353300 | 7.61 | -0.08 | -1.04 | 7.52 | 7.655 | 7.34 | 50355 |
| 1780094100 | 7.69 | 0.08 | 1.05 | 7.6 | 7.8522 | 7.3405 | 91641 |
| 1780007700 | 7.61 | 0.11 | 1.47 | 7.5 | 7.79 | 7.18 | 134592 |
| 1779921300 | 7.5 | 0.28 | 3.88 | 7.13 | 7.57 | 7.13 | 54641 |
| 1779834900 | 7.22 | 0.08 | 1.12 | 7.39 | 7.5 | 7.192 | 140327 |
| 1779489300 | 7.14 | 0.52 | 7.85 | 6.63 | 7.14 | 6.5978 | 43073 |
| 1779402900 | 6.62 | -0.15 | -2.22 | 6.58 | 6.93 | 6.58 | 47079 |
| 1779316500 | 6.77 | 0.34 | 5.21 | 6.42 | 6.85 | 6.36 | 55856 |
| 1779230100 | 6.4349999 | -0.28 | -4.10 | 6.71 | 6.71 | 6.25 | 120875 |
| 1779143700 | 6.71 | 0.01 | 0.15 | 6.74 | 7.2 | 6.69 | 62025 |
| 1778884500 | 6.7 | -0.59 | -8.09 | 6.81 | 7.1 | 6.5599999 | 98776 |
| 1778798100 | 7.29 | -0.04 | -0.55 | 7.33 | 7.33 | 6.8 | 86940 |
| 1778711700 | 7.33 | 0.33 | 4.71 | 7.01 | 7.46 | 7.01 | 83624 |
| 1778625300 | 7 | 0.19 | 2.71 | 6.79 | 7.12 | 6.595 | 112571 |
| 1778538900 | 6.815 | -0.02 | -0.22 | 6.84 | 6.94 | 6.7 | 225920 |
| 1778279700 | 6.83 | -0.22 | -3.12 | 7.13 | 7.13 | 6.75 | 95550 |
| 1778193300 | 7.05 | -0.05 | -0.70 | 7.18 | 7.32 | 6.9669 | 59027 |
| 1778106900 | 7.1 | 0.45 | 6.77 | 6.9 | 7.26 | 6.88 | 214960 |
| 1778020500 | 6.65 | -0.53 | -7.38 | 7.14 | 7.2 | 6.6 | 216242 |
| 1777934100 | 7.18 | -0.1 | -1.37 | 7.29 | 7.39 | 7.05 | 75492 |
| 1777674900 | 7.28 | -0.01 | -0.14 | 7.43 | 7.43 | 7.2 | 196925 |
| 1777588500 | 7.29 | 0.06 | 0.83 | 7.23 | 7.36 | 7.16 | 173389 |
| 1777502100 | 7.23 | -0.07 | -0.89 | 7.31 | 7.38 | 7.0099 | 129281 |
| 1777415700 | 7.295 | -0.74 | -9.15 | 7.36 | 7.45 | 7.074 | 163804 |
| 1777329300 | 8.03 | 0.13 | 1.65 | 7.97 | 8.28 | 7.82 | 116971 |
| 1777070100 | 7.9 | 0.23 | 3.00 | 7.75 | 8.16 | 7.67 | 167878 |
| 1776983700 | 7.67 | -0.3 | -3.76 | 8.0399999 | 8.1 | 7.53 | 199669 |
| 1776897300 | 7.97 | 0.33 | 4.32 | 7.91 | 8.25 | 7.89 | 124985 |
| 1776810900 | 7.64 | -0.49 | -6.03 | 8.22 | 8.42 | 7.64 | 181943 |
| 1776724500 | 8.13 | 0.4 | 5.17 | 7.63 | 8.34 | 7.54 | 297550 |
| 1776465300 | 7.73 | -0.36 | -4.45 | 8.35 | 8.36 | 7.66 | 106552 |
| 1776378900 | 8.09 | 0.29 | 3.72 | 8.23 | 8.3 | 7.68 | 135193 |
| 1776292500 | 7.8 | -0.12 | -1.52 | 8.0399999 | 8.1 | 7.5001 | 44297 |
| 1776206100 | 7.92 | 0.12 | 1.54 | 7.85 | 8.3 | 7.82 | 94016 |
| 1776119700 | 7.8 | 0.09 | 1.17 | 7.65 | 7.8385 | 7.3101 | 100501 |
| 1775860500 | 7.71 | -0.75 | -8.87 | 8.55 | 8.55 | 7.7 | 121975 |
| 1775774100 | 8.46 | 0.69 | 8.88 | 7.67 | 8.63 | 7.67 | 181819 |
| 1775687700 | 7.77 | 1.12 | 16.84 | 7.07 | 7.8779 | 6.96 | 214917 |
| 1775601300 | 6.65 | 0.17 | 2.62 | 6.48 | 6.66 | 6.3099999 | 70107 |
| 1775514900 | 6.48 | 0.06 | 0.93 | 6.54 | 6.55 | 6.3601 | 39264 |
| 1775169300 | 6.42 | 0.05 | 0.78 | 5.98 | 6.515 | 5.98 | 72033 |
| 1775082900 | 6.37 | -0.17 | -2.60 | 6.5599999 | 6.5599999 | 6.25 | 78441 |
| 1774996500 | 6.54 | 0.94 | 16.79 | 5.7 | 6.7 | 5.68 | 110744 |
| 1774910100 | 5.6 | -0.16 | -2.78 | 5.86 | 6.03 | 5.4 | 163683 |
| 1774650900 | 5.76 | 0.33 | 6.08 | 5.46 | 5.76 | 5.29 | 163438 |
| 1774564500 | 5.43 | -0.12 | -2.16 | 5.5 | 5.63 | 5.375 | 37395 |
| 1774478100 | 5.55 | 0.36 | 6.94 | 5.28 | 5.7 | 5.28 | 61252 |
| 1774391700 | 5.19 | 0.21 | 4.22 | 4.99 | 5.2 | 4.82 | 50654 |
| 1774305300 | 4.98 | 0.06 | 1.22 | 4.92 | 5.11 | 4.8 | 77557 |
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.
