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 | -0.265 | -2.91529152915 | 9.09 | 9.09 | 8.2719 | 2167770 | 8.78726499 | CS |
| 4 | 0.015 | 0.170261066969 | 8.81 | 9.09 | 8.1 | 2148221 | 8.64450293 | CS |
| 12 | 2.005 | 29.3988269795 | 6.82 | 9.14 | 6.56 | 1679068 | 8.11176078 | CS |
| 26 | 3.695 | 72.0272904483 | 5.13 | 9.14 | 4.62 | 1741525 | 7.1446062 | CS |
| 52 | 5.085 | 135.962566845 | 3.74 | 9.14 | 3.18 | 1296595 | 6.12151865 | CS |
| 156 | 6.885 | 354.896907216 | 1.94 | 9.14 | 1.6544 | 1223247 | 3.9187098 | CS |
| 260 | 4.815 | 120.074812968 | 4.01 | 9.14 | 0.61 | 1760385 | 2.67345062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 8.86 | 0.27 | 3.14 | 8.76 | 9.065 | 8.2719 | 3369085 |
| 1781735700 | 8.59 | -0.2 | -2.28 | 8.8 | 8.91 | 8.46 | 1671760 |
| 1781649300 | 8.7899999 | -0.04 | -0.45 | 8.88 | 8.943584 | 8.6714 | 1760221 |
| 1781562900 | 8.83 | -0.2 | -2.21 | 9.09 | 9.09 | 8.76 | 1870015 |
| 1781303700 | 9.03 | 0.23 | 2.61 | 8.86 | 9.0399999 | 8.77 | 1444432 |
| 1781217300 | 8.8 | -0.07 | -0.79 | 8.97 | 8.98 | 8.7899999 | 1637070 |
| 1781130900 | 8.8699999 | 0.08 | 0.91 | 8.8 | 8.9901 | 8.6 | 1758316 |
| 1781044500 | 8.7899999 | 0.49 | 5.90 | 8.35 | 8.81 | 8.35 | 4042598 |
| 1780958100 | 8.3 | -0.23 | -2.70 | 8.6 | 8.61 | 8.1 | 2608365 |
| 1780698900 | 8.53 | -0.07 | -0.81 | 8.44 | 8.78 | 8.44 | 1901600 |
| 1780612500 | 8.6 | 0.06 | 0.70 | 8.65 | 8.78 | 8.55 | 1863737 |
| 1780526100 | 8.5399999 | 0.04 | 0.47 | 8.53 | 8.605 | 8.375 | 1706412 |
| 1780439700 | 8.5 | 0.29 | 3.53 | 8.42 | 8.69 | 8.35 | 2651269 |
| 1780353300 | 8.21 | -0.11 | -1.32 | 8.22 | 8.485 | 8.1316 | 1596892 |
| 1780094100 | 8.32 | -0.29 | -3.37 | 8.5399999 | 8.575 | 8.195 | 3760193 |
| 1780007700 | 8.61 | -0.21 | -2.38 | 8.9 | 8.9491 | 8.61 | 1148850 |
| 1779921300 | 8.82 | 0 | 0.00 | 8.83 | 8.8699999 | 8.625 | 2210266 |
| 1779834900 | 8.82 | 0.07 | 0.80 | 8.81 | 8.91 | 8.6199999 | 1666900 |
| 1779489300 | 8.75 | -0.15 | -1.69 | 8.95 | 8.95 | 8.725 | 1007631 |
| 1779402900 | 8.9 | -0.23 | -2.52 | 9.14 | 9.14 | 8.835 | 1070222 |
| 1779316500 | 9.13 | 0.55 | 6.41 | 8.7 | 9.135 | 8.64 | 2803593 |
| 1779230100 | 8.58 | 0 | 0.00 | 8.51 | 8.59 | 8.42 | 1471337 |
| 1779143700 | 8.58 | 0.22 | 2.63 | 8.4 | 8.6199999 | 8.3699999 | 1128472 |
| 1778884500 | 8.36 | -0.28 | -3.24 | 8.53 | 8.5803 | 8.2899999 | 1165227 |
| 1778798100 | 8.64 | -0.09 | -1.03 | 8.7899999 | 8.83 | 8.5399999 | 1257251 |
| 1778711700 | 8.73 | 0.37 | 4.43 | 8.34 | 8.74 | 8.2899999 | 1694136 |
| 1778625300 | 8.36 | -0.06 | -0.71 | 8.36 | 8.455 | 8.21 | 1329206 |
| 1778538900 | 8.42 | -0.03 | -0.36 | 8.48 | 8.585 | 8.39 | 1356556 |
| 1778279700 | 8.45 | 0.36 | 4.45 | 8.1 | 8.48 | 7.9013 | 1372402 |
| 1778193300 | 8.09 | -0.2 | -2.41 | 8.3 | 8.39 | 8.075 | 1737227 |
| 1778106900 | 8.2899999 | 0.12 | 1.47 | 8.25 | 8.41 | 8.07 | 2045584 |
| 1778020500 | 8.17 | 0.41 | 5.28 | 7.74 | 8.2 | 7.705 | 2296222 |
| 1777934100 | 7.76 | -0.08 | -1.02 | 7.79 | 7.9572 | 7.67 | 2263686 |
| 1777674900 | 7.84 | 0.3 | 3.98 | 7.58 | 7.88 | 7.49 | 2227452 |
| 1777588500 | 7.54 | -0.03 | -0.40 | 7.63 | 7.75 | 7.52 | 1661501 |
| 1777502100 | 7.57 | -0.14 | -1.82 | 7.64 | 7.74 | 7.47 | 1213714 |
| 1777415700 | 7.71 | 0.19 | 2.53 | 7.59 | 7.75 | 7.535 | 1662807 |
| 1777329300 | 7.52 | 0.06 | 0.80 | 7.587 | 7.77 | 7.51 | 1976445 |
| 1777070100 | 7.46 | 0.36 | 5.07 | 7.07 | 7.46 | 7.01 | 1012856 |
| 1776983700 | 7.1 | 0.15 | 2.16 | 6.97 | 7.13 | 6.92 | 686059 |
| 1776897300 | 6.95 | -0.19 | -2.66 | 7.17 | 7.27 | 6.95 | 858325 |
| 1776810900 | 7.14 | -0.23 | -3.12 | 7.39 | 7.48 | 7.105 | 863460 |
| 1776724500 | 7.37 | -0.02 | -0.27 | 7.34 | 7.455 | 7.33 | 730664 |
| 1776465300 | 7.39 | 0.23 | 3.21 | 7.25 | 7.49 | 7.2 | 1382672 |
| 1776378900 | 7.16 | -0.29 | -3.89 | 7.41 | 7.5 | 7.16 | 1444396 |
| 1776292500 | 7.45 | 0.14 | 1.92 | 7.21 | 7.45 | 7.1 | 968746 |
| 1776206100 | 7.31 | 0.17 | 2.38 | 7.1 | 7.355 | 7.1 | 1254383 |
| 1776119700 | 7.14 | 0.01 | 0.14 | 7.1 | 7.15 | 6.96 | 1425421 |
| 1775860500 | 7.13 | -0.16 | -2.19 | 7.3 | 7.38 | 6.98 | 1277879 |
| 1775774100 | 7.29 | 0.26 | 3.70 | 7.01 | 7.36 | 7 | 1747490 |
| 1775687700 | 7.03 | 0.09 | 1.30 | 7.08 | 7.15 | 6.97 | 3020128 |
| 1775601300 | 6.94 | -0.05 | -0.64 | 6.98 | 7.07 | 6.77 | 1628439 |
| 1775514900 | 6.985 | 0.07 | 0.94 | 6.92 | 7.02 | 6.82 | 1034237 |
| 1775169300 | 6.92 | 0.14 | 2.06 | 6.67 | 7.02 | 6.62 | 1219373 |
| 1775082900 | 6.78 | 0.14 | 2.11 | 6.71 | 6.875 | 6.61 | 1249124 |
| 1774996500 | 6.64 | 0.02 | 0.30 | 6.72 | 6.859 | 6.625 | 1032679 |
| 1774910100 | 6.62 | -0.1 | -1.49 | 6.82 | 6.85 | 6.5599999 | 1461905 |
| 1774650900 | 6.72 | -0.15 | -2.18 | 6.84 | 6.94 | 6.69 | 867676 |
| 1774564500 | 6.87 | 0.01 | 0.15 | 6.81 | 6.9 | 6.715 | 964807 |
| 1774478100 | 6.86 | 0.15 | 2.24 | 6.78 | 7 | 6.72 | 1423554 |
| 1774391700 | 6.71 | 0.01 | 0.15 | 6.61 | 6.71 | 6.46 | 1111748 |
| 1774305300 | 6.7 | -0.01 | -0.15 | 6.77 | 7.01 | 6.6605 | 1877894 |
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.
