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 | -0.82 | -10.1990049751 | 8.04 | 8.05 | 6.55 | 8711 | 7.27330211 | CS |
| 4 | -1 | -12.1654501217 | 8.22 | 8.88 | 6.55 | 5217 | 7.68914899 | CS |
| 12 | -1.7 | -19.0582959641 | 8.92 | 10 | 6.55 | 13285 | 8.81095403 | CS |
| 26 | -1.33 | -15.5555555556 | 8.55 | 10 | 6.55 | 11859 | 8.89717994 | CS |
| 52 | -1.29 | -15.1586368978 | 8.51 | 10 | 6.55 | 6967 | 8.89786392 | CS |
| 156 | -3.81 | -34.5421577516 | 11.03 | 14.55 | 6.55 | 5171 | 9.6808051 | CS |
| 260 | -3.75 | -34.1841385597 | 10.97 | 14.55 | 6.55 | 5124 | 9.68286601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 7.05 | -0.17 | -2.35 | 6.93 | 7.23 | 6.8 | 4113 |
| 1739316900 | 7.22 | 0.03 | 0.42 | 7.25 | 7.35 | 6.55 | 27027 |
| 1739230500 | 7.19 | -0.27 | -3.62 | 7.35 | 7.46 | 7.19 | 4109 |
| 1738971300 | 7.46 | -0.35 | -4.48 | 7.72 | 8.05 | 7.46 | 5017 |
| 1738884900 | 7.81 | -0.24 | -2.98 | 8.0399999 | 8.0399999 | 7.53 | 3288 |
| 1738798500 | 8.05 | 0.1 | 1.26 | 7.72 | 8.05 | 7.72 | 1109 |
| 1738712100 | 7.95 | 0.17 | 2.19 | 7.58 | 8.11 | 7.58 | 8927 |
| 1738625700 | 7.78 | 0.1 | 1.24 | 7.83 | 7.83 | 7.78 | 535 |
| 1738366500 | 7.685 | -0.22 | -2.83 | 7.98 | 7.9801 | 7.685 | 5010 |
| 1738280100 | 7.9091 | 0 | 0.00 | 8 | 8 | 7.9091 | 572 |
| 1738193700 | 7.9091 | -0.23 | -2.77 | 8.03 | 8.1 | 7.7659 | 2837 |
| 1738107300 | 8.1346 | 0.03 | 0.43 | 8.75 | 8.88 | 8.1 | 14149 |
| 1738020900 | 8.1 | -0.09 | -1.10 | 7.89 | 8.2 | 7.89 | 883 |
| 1737761700 | 8.19 | 0.1 | 1.19 | 7.82 | 8.19 | 7.82 | 1091 |
| 1737675300 | 8.0935 | 0 | 0.00 | 8.0935 | 8.0935 | 8.0935 | 0 |
| 1737588900 | 8.0935 | -0.12 | -1.52 | 8.09 | 8.25 | 8.05 | 6566 |
| 1737502500 | 8.2182 | -0.28 | -3.32 | 8.46 | 8.46 | 8.05 | 6347 |
| 1737156900 | 8.5 | 0.41 | 5.08 | 8.1 | 8.5 | 8.09 | 1102 |
| 1737070500 | 8.0887 | -0.17 | -2.07 | 8.22 | 8.22 | 8.01 | 1219 |
| 1736984100 | 8.26 | -0.17 | -2.02 | 8.16 | 8.2754999 | 8.16 | 414 |
| 1736897700 | 8.43 | 0.18 | 2.18 | 7.92 | 8.43 | 7.92 | 2012 |
| 1736811300 | 8.250258 | 0.03 | 0.34 | 8.26 | 8.46 | 7.7 | 16312 |
| 1736552100 | 8.222 | 0.26 | 3.23 | 7.88 | 8.51 | 7.88 | 17939 |
| 1736379300 | 7.965 | -0.11 | -1.36 | 8.09 | 8.09 | 7.9 | 2403 |
| 1736292900 | 8.0745 | 0.27 | 3.52 | 8.07 | 8.2099 | 7.8207 | 15160 |
| 1736206500 | 7.8 | 0.04 | 0.45 | 7.8 | 7.98 | 7.67 | 2738 |
| 1735947300 | 7.765 | 0.22 | 2.85 | 7.7 | 7.765 | 7.7 | 483 |
| 1735860900 | 7.55 | -0.14 | -1.82 | 7.74 | 7.74 | 7.4299 | 8734 |
| 1735688100 | 7.69 | 0.06 | 0.79 | 7.73 | 7.7499 | 7.6 | 23826 |
| 1735601700 | 7.63 | -0.12 | -1.55 | 7.56 | 8 | 7.56 | 13774 |
| 1735342500 | 7.75 | -0.2 | -2.52 | 7.76 | 8.1 | 7.68 | 8691 |
| 1735256100 | 7.95 | 0.02 | 0.25 | 7.62 | 8.202 | 7.62 | 5046 |
| 1735077840 | 7.93 | -0.37 | -4.46 | 8.19 | 8.19 | 7.93 | 5699 |
| 1734996900 | 8.2998999 | -0.05 | -0.60 | 8.15 | 8.4257 | 8.15 | 5297 |
| 1734737700 | 8.35 | 0.21 | 2.58 | 8.0399999 | 8.35 | 8.0399999 | 1086 |
| 1734651300 | 8.14 | -0.06 | -0.73 | 8.0399999 | 8.36 | 8.0399999 | 1341 |
| 1734564900 | 8.2 | 0.08 | 0.99 | 8.17 | 8.38 | 8.06 | 3183 |
| 1734478500 | 8.1199999 | -0.28 | -3.33 | 8.1 | 8.38 | 8.01 | 5418 |
| 1734392100 | 8.4 | 0.24 | 2.94 | 8.46 | 8.46 | 8.11 | 613 |
| 1734132900 | 8.1601 | -0.24 | -2.86 | 8.35 | 8.4 | 8.1601 | 9171 |
| 1734046500 | 8.4 | -0.52 | -5.83 | 8.7899999 | 8.8143999 | 8.38 | 17953 |
| 1733960100 | 8.92 | 0.01 | 0.11 | 8.74 | 8.92 | 8.65 | 2325 |
| 1733873700 | 8.91 | 0.15 | 1.71 | 8.85 | 9.061 | 8.6 | 28805 |
| 1733787300 | 8.76 | -0.13 | -1.46 | 8.97 | 9.02 | 8.55 | 26831 |
| 1733528100 | 8.89 | -0.2 | -2.15 | 9.16 | 9.16 | 8.81 | 18280 |
| 1733441700 | 9.085 | -0.12 | -1.25 | 9.2 | 9.32 | 8.9601 | 14683 |
| 1733355300 | 9.2 | -0.24 | -2.54 | 9.39 | 9.45 | 8.95 | 99064 |
| 1733268900 | 9.44 | 0.14 | 1.51 | 9.31 | 9.6 | 9.035 | 78491 |
| 1733182500 | 9.3 | -0.32 | -3.33 | 9.99 | 10 | 9.08 | 35678 |
| 1732917840 | 9.6199999 | 0.17 | 1.80 | 9.5 | 9.6199999 | 9.5 | 612 |
| 1732750500 | 9.45 | -0.1 | -1.06 | 9.45 | 9.45 | 9.31 | 4759 |
| 1732664100 | 9.551 | -0.34 | -3.43 | 9.82 | 9.8501 | 9.24 | 6608 |
| 1732577700 | 9.89 | 0.61 | 6.53 | 9.0399999 | 9.9899 | 8.92 | 96042 |
| 1732318500 | 9.2842 | 0.35 | 3.97 | 8.98 | 9.31 | 8.98 | 9919 |
| 1732232100 | 8.93 | -0.1 | -1.11 | 8.92 | 9.05 | 8.5109999 | 37489 |
| 1732145700 | 9.03 | 0.04 | 0.44 | 8.81 | 9.15 | 8.76 | 22693 |
| 1732059300 | 8.99 | 0.08 | 0.94 | 9 | 9.72 | 8.8 | 257158 |
| 1731972900 | 8.9065 | -0.1 | -1.15 | 9.01 | 9.0399999 | 8.67 | 3429 |
| 1731713700 | 9.01 | 0.19 | 2.15 | 8.7899999 | 9.0279 | 8.725 | 2386 |
| 1731627300 | 8.82 | -0.19 | -2.11 | 8.92 | 9.1 | 8.71 | 2694 |
| 1731540900 | 9.01 | -0.22 | -2.38 | 9.15 | 9.15 | 8.82 | 596 |
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
