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 | 0.5 | 5.49450549451 | 9.1 | 10.6 | 8.665 | 2508 | 9.66371969 | CS |
| 4 | -0.51 | -5.04451038576 | 10.11 | 11.84 | 8.54 | 3115 | 9.89456114 | CS |
| 12 | 1.65 | 20.7547169811 | 7.95 | 11.84 | 7.56 | 2542 | 10.03598453 | CS |
| 26 | 8.35 | 668 | 1.25 | 15.00311 | 0.9917 | 169611 | 1.72971332 | CS |
| 52 | 8.35 | 668 | 1.25 | 15.00311 | 0.9917 | 169611 | 1.72971332 | CS |
| 156 | 8.35 | 668 | 1.25 | 15.00311 | 0.9917 | 169611 | 1.72971332 | CS |
| 260 | 8.35 | 668 | 1.25 | 15.00311 | 0.9917 | 169611 | 1.72971332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780526100 | 9.6 | 0.09 | 0.97 | 9.64 | 9.7 | 9.5 | 1415 |
| 1780439700 | 9.5077 | -0.45 | -4.54 | 10.01 | 10.34 | 9.5077 | 4556 |
| 1780353300 | 9.96 | 0.25 | 2.57 | 9.44 | 10.51 | 9.18 | 2392 |
| 1780094100 | 9.71 | 0.22 | 2.32 | 9.43 | 10.6 | 8.6649999 | 3717 |
| 1780007700 | 9.49 | 0 | 0.00 | 9.1 | 9.49 | 9.1 | 459 |
| 1779921300 | 9.49 | 0 | 0.00 | 9.32 | 9.9 | 9.32 | 209 |
| 1779834900 | 9.49 | -0.81 | -7.86 | 9.61 | 9.66 | 9.49 | 919 |
| 1779489300 | 10.3 | -0.37 | -3.47 | 10.49 | 10.49 | 9.6 | 592 |
| 1779402900 | 10.67 | 0 | 0.00 | 10.08 | 10.67 | 10.08 | 362 |
| 1779316500 | 10.67 | 0.81 | 8.22 | 9.51 | 10.7 | 9.51 | 888 |
| 1779230100 | 9.86 | -0.68 | -6.45 | 10.63 | 11.84 | 9.61 | 19562 |
| 1779143700 | 10.54 | 0.42 | 4.15 | 9.82 | 10.7 | 9.82 | 6108 |
| 1778884500 | 10.12 | 0.82 | 8.82 | 9 | 11.15 | 9 | 9666 |
| 1778798100 | 9.3 | 0 | 0.00 | 9.3699999 | 9.69 | 9.3 | 374 |
| 1778711700 | 9.3 | -0.21 | -2.21 | 9.11 | 9.4 | 8.5399999 | 1124 |
| 1778625300 | 9.51 | 0.06 | 0.63 | 9.25 | 9.51 | 9.25 | 1306 |
| 1778538900 | 9.45 | 0.25 | 2.72 | 9.48 | 9.9 | 9.21 | 2429 |
| 1778279700 | 9.2 | -1.32 | -12.51 | 9.905 | 9.99 | 9.2 | 2102 |
| 1778193300 | 10.516 | 0.26 | 2.50 | 10.11 | 10.9 | 10.07 | 1012 |
| 1778106900 | 10.26 | -0.62 | -5.66 | 11.22 | 11.22 | 9.09 | 1585 |
| 1778020500 | 10.875 | 0.53 | 5.07 | 10.9 | 10.9 | 10.07 | 818 |
| 1777934100 | 10.35 | 0 | 0.00 | 10.63 | 10.63 | 9.6 | 3993 |
| 1777674900 | 10.35 | -0.25 | -2.36 | 10.6 | 11.31 | 9.5 | 2666 |
| 1777588500 | 10.6 | 0.18 | 1.73 | 10.42 | 10.6 | 10.42 | 776 |
| 1777502100 | 10.42 | -0.14 | -1.33 | 11 | 11 | 10.26 | 1081 |
| 1777415700 | 10.56 | -0.43 | -3.91 | 10.125 | 10.56 | 10.03 | 718 |
| 1777329300 | 10.9898 | 0.75 | 7.32 | 10.58 | 10.9898 | 9.52 | 2750 |
| 1777070100 | 10.24 | -0.37 | -3.49 | 9.5 | 10.86 | 9.5 | 4551 |
| 1776983700 | 10.61 | 0 | 0.00 | 10.04 | 10.61 | 10.04 | 237 |
| 1776897300 | 10.61 | -0.08 | -0.75 | 10.22 | 10.66 | 9.59 | 715 |
| 1776810900 | 10.69 | 0 | 0.00 | 10.36 | 11.16 | 10.36 | 111 |
| 1776724500 | 10.69 | 0 | 0.00 | 10.41 | 10.9 | 10.41 | 511 |
| 1776465300 | 10.69 | 0.12 | 1.14 | 11.3 | 11.3 | 10.32 | 645 |
| 1776378900 | 10.57 | -0.23 | -2.13 | 11.2 | 11.2 | 10.57 | 2400 |
| 1776292500 | 10.8 | -0.35 | -3.14 | 10.36 | 11 | 10.025 | 6109 |
| 1776206100 | 11.15 | 0.86 | 8.36 | 10.29 | 11.15 | 10.29 | 804 |
| 1776119700 | 10.29 | -0.23 | -2.19 | 10.12 | 10.38 | 10.12 | 2002 |
| 1775860500 | 10.52 | 0.02 | 0.19 | 10.5 | 10.64 | 10.5 | 726 |
| 1775774100 | 10.5 | 0 | 0.00 | 10.83 | 10.83 | 10.5 | 208 |
| 1775687700 | 10.5 | -0 | -0.00 | 10.53 | 10.53 | 10.5 | 687 |
| 1775601300 | 10.5004 | -0.38 | -3.49 | 10 | 10.6 | 9.2 | 5717 |
| 1775514900 | 10.8799 | 1.08 | 11.02 | 10.27 | 11.07 | 10.27 | 1092 |
| 1775169300 | 9.8 | -0.56 | -5.41 | 9.4 | 10.07 | 9.4 | 276 |
| 1775082900 | 10.36 | -0.25 | -2.40 | 10.96 | 10.96 | 10.34 | 2276 |
| 1774996500 | 10.6149 | -0.26 | -2.41 | 11.06 | 11.08 | 10.4 | 4764 |
| 1774910100 | 10.8771 | 1.15 | 11.79 | 10.07 | 11.62 | 9.46 | 13487 |
| 1774650900 | 9.73 | 1.05 | 12.10 | 9.01 | 10.36 | 8.9 | 10002 |
| 1774564500 | 8.68 | -0.15 | -1.70 | 8.55 | 8.83 | 8.55 | 1350 |
| 1774478100 | 8.83 | 0.83 | 10.38 | 7.8 | 8.925 | 7.8 | 7121 |
| 1774391700 | 8 | -0.1 | -1.23 | 7.56 | 8 | 7.56 | 283 |
| 1774305300 | 8.1 | -0.25 | -2.99 | 8.01 | 8.1 | 8.01 | 689 |
| 1774046100 | 8.35 | 0.33 | 4.11 | 8.1 | 8.39 | 8.1 | 1153 |
| 1773959700 | 8.02 | -0.25 | -2.97 | 8.13 | 8.13 | 8.02 | 199 |
| 1773873300 | 8.2652 | -0.07 | -0.89 | 8 | 8.5 | 8 | 912 |
| 1773786900 | 8.3397 | -0.16 | -1.89 | 8.5699 | 8.5699 | 7.9 | 2200 |
| 1773700500 | 8.5 | 0.61 | 7.73 | 7.89 | 8.5 | 7.89 | 1915 |
| 1773441300 | 7.8901 | 0 | 0.00 | 7.8901 | 7.8901 | 7.8901 | 132 |
| 1773354900 | 7.8901 | -0.46 | -5.51 | 7.95 | 7.95 | 7.8901 | 298 |
| 1773268500 | 8.35 | 0.2 | 2.45 | 8.15 | 8.35 | 7.77 | 848 |
| 1773182100 | 8.15 | 0.28 | 3.56 | 7.47 | 8.22 | 7.47 | 3630 |
| 1773095700 | 7.8699 | 0.36 | 4.79 | 7.78 | 8.01 | 7.645 | 1934 |
| 1772840100 | 7.5105 | -0.75 | -9.07 | 7.97 | 7.97 | 7.5105 | 784 |
| 1772753700 | 8.26 | 1.26 | 18.00 | 6.69 | 8.27 | 6.69 | 9778 |
| 1772667300 | 7 | 0.3 | 4.48 | 6.7 | 7.1 | 6.59 | 3228 |
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.
