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 | -1.435 | -14.5537525355 | 9.86 | 10.495 | 8.425 | 111602 | 9.41513972 | CS |
| 4 | 2.415 | 40.1830282862 | 6.01 | 10.495 | 5.7 | 191515 | 9.31217496 | CS |
| 12 | 1.815 | 27.4583963691 | 6.61 | 10.495 | 5.6201 | 106187 | 8.13007717 | CS |
| 26 | 3.625 | 75.5208333333 | 4.8 | 10.495 | 4.41 | 86197 | 7.41759363 | CS |
| 52 | 3.345 | 65.8464566929 | 5.08 | 10.495 | 4.16 | 80538 | 6.62192509 | CS |
| 156 | 4.045 | 92.3515981735 | 4.38 | 19.49 | 3.8285 | 64199 | 8.53610924 | CS |
| 260 | 6.745 | 401.488095238 | 1.68 | 19.49 | 0.195 | 400747 | 1.63353779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 8.425 | -0.27 | -3.11 | 8.74 | 8.84 | 7.85 | 135563 |
| 1781735700 | 8.695 | 0.02 | 0.23 | 8.6 | 9.03 | 8.5 | 43969 |
| 1781649300 | 8.675 | -0.44 | -4.77 | 9.18 | 9.5199 | 8.48 | 134228 |
| 1781562900 | 9.11 | -1.14 | -11.12 | 10.44 | 10.495 | 9.07 | 159104 |
| 1781303700 | 10.25 | 0.07 | 0.69 | 10.17 | 10.45 | 9.7966 | 153531 |
| 1781217300 | 10.18 | 0.25 | 2.52 | 9.86 | 10.34 | 9.455 | 67180 |
| 1781130900 | 9.93 | 0.41 | 4.31 | 9.45 | 10.4 | 9.3 | 168538 |
| 1781044500 | 9.52 | -0.12 | -1.24 | 9.64 | 10.03 | 8.7 | 118899 |
| 1780958100 | 9.64 | 0.92 | 10.55 | 8.97 | 9.66 | 8.72 | 131710 |
| 1780698900 | 8.72 | -1.22 | -12.27 | 9.9 | 9.99 | 8.55 | 136441 |
| 1780612500 | 9.94 | 0.08 | 0.81 | 9.8 | 10.135 | 9.03 | 422879 |
| 1780526100 | 9.86 | 0.41 | 4.34 | 9.31 | 10.09 | 9.2 | 133506 |
| 1780439700 | 9.45 | -0.9 | -8.70 | 10.1 | 10.11 | 8.58 | 198587 |
| 1780353300 | 10.35 | 0.59 | 6.05 | 9.99 | 10.3659 | 9.31 | 95210 |
| 1780094100 | 9.76 | 0.52 | 5.63 | 9.19 | 10.27 | 9.08 | 347022 |
| 1780007700 | 9.24 | 0 | 0.00 | 9.24 | 9.3599 | 8.7902 | 222048 |
| 1779921300 | 9.24 | 0.33 | 3.70 | 8.95 | 9.68 | 8.65 | 316620 |
| 1779834900 | 8.91 | 2.24 | 33.58 | 6.79 | 9.23 | 6.69 | 617807 |
| 1779489300 | 6.67 | 0.68 | 11.35 | 5.96 | 6.79 | 5.96 | 129758 |
| 1779402900 | 5.99 | -0.14 | -2.28 | 6.01 | 6.07 | 5.7 | 41751 |
| 1779316500 | 6.13 | 0.23 | 3.81 | 5.95 | 6.18 | 5.8911 | 26075 |
| 1779230100 | 5.905 | 0.04 | 0.77 | 5.83 | 6.135 | 5.79 | 34168 |
| 1779143700 | 5.86 | -0.41 | -6.54 | 6.3 | 6.35 | 5.7 | 75642 |
| 1778884500 | 6.2699999 | -0.16 | -2.49 | 6.2699999 | 6.4 | 5.725 | 182563 |
| 1778798100 | 6.43 | 0.11 | 1.74 | 6.32 | 6.6426999 | 6.05 | 86107 |
| 1778711700 | 6.32 | -0.38 | -5.60 | 6.75 | 6.75 | 6.165 | 59005 |
| 1778625300 | 6.695 | 0.09 | 1.29 | 6.62 | 6.87 | 6.51 | 70699 |
| 1778538900 | 6.61 | 0.2 | 3.12 | 6.34 | 6.651 | 6.16 | 61645 |
| 1778279700 | 6.41 | 0.14 | 2.23 | 6.26 | 6.5199999 | 6.17 | 71010 |
| 1778193300 | 6.2699999 | -0.39 | -5.86 | 6.585 | 6.8799 | 6.1657 | 62291 |
| 1778106900 | 6.66 | -0.33 | -4.72 | 7.08 | 7.08 | 6.6501 | 19174 |
| 1778020500 | 6.99 | 0.31 | 4.64 | 6.8 | 7.34 | 6.385 | 92338 |
| 1777934100 | 6.68 | 0.04 | 0.60 | 6.69 | 6.83 | 6.3 | 37906 |
| 1777674900 | 6.64 | 0.13 | 2.00 | 6.6 | 6.88 | 6.35 | 69703 |
| 1777588500 | 6.51 | 0.36 | 5.85 | 6.19 | 6.64 | 5.97 | 80130 |
| 1777502100 | 6.15 | 0 | 0.00 | 6.17 | 6.3434 | 5.9325 | 88586 |
| 1777415700 | 6.15 | 0.08 | 1.32 | 6.05 | 6.2398999 | 5.85 | 36004 |
| 1777329300 | 6.07 | -0.11 | -1.70 | 6.1 | 6.44 | 6.006 | 22691 |
| 1777070100 | 6.175 | -0.01 | -0.08 | 6.18 | 6.25 | 6.0199999 | 19966 |
| 1776983700 | 6.18 | 0.06 | 0.98 | 6.1 | 6.5199999 | 6.015 | 33867 |
| 1776897300 | 6.12 | -0.08 | -1.29 | 6.21 | 6.3368 | 6.11 | 25451 |
| 1776810900 | 6.2 | -0.11 | -1.74 | 6.28 | 6.55 | 6.01 | 63588 |
| 1776724500 | 6.3099999 | -0.19 | -2.92 | 6.46 | 6.62 | 6.26 | 16002 |
| 1776465300 | 6.5 | -0.18 | -2.69 | 6.73 | 7.04 | 6.45 | 33149 |
| 1776378900 | 6.68 | -0.11 | -1.62 | 6.79 | 6.95 | 6.5001 | 29466 |
| 1776292500 | 6.79 | 0.24 | 3.66 | 6.66 | 6.79 | 6.4 | 37894 |
| 1776206100 | 6.55 | 0.27 | 4.22 | 6.28 | 6.76 | 6.28 | 50594 |
| 1776119700 | 6.285 | 0.21 | 3.37 | 6.0199999 | 6.45 | 6.001 | 34929 |
| 1775860500 | 6.08 | -0.57 | -8.57 | 6.7 | 7.12 | 5.71 | 146459 |
| 1775774100 | 6.65 | 0.44 | 7.09 | 7.11 | 7.3215 | 6.425 | 169745 |
| 1775687700 | 6.21 | -0.5 | -7.45 | 7.04 | 7.04 | 6.19 | 78522 |
| 1775601300 | 6.71 | -0.33 | -4.69 | 6.95 | 7 | 6.6123 | 20301 |
| 1775514900 | 7.04 | 0.24 | 3.53 | 6.84 | 7.45 | 6.7124 | 89536 |
| 1775169300 | 6.8 | 0.2 | 3.03 | 6.47 | 6.87 | 6.25 | 132028 |
| 1775082900 | 6.6 | 0.57 | 9.45 | 6.05 | 6.8 | 6.05 | 216891 |
| 1774996500 | 6.03 | 0.39 | 6.91 | 5.79 | 6.12 | 5.6901 | 18572 |
| 1774910100 | 5.64 | -0.22 | -3.75 | 5.86 | 5.875 | 5.6201 | 18343 |
| 1774650900 | 5.86 | -0.16 | -2.66 | 6.03 | 6.3199 | 5.7699999 | 58691 |
| 1774564500 | 6.0199999 | -0.67 | -10.01 | 6.61 | 6.93 | 5.83 | 49894 |
| 1774478100 | 6.69 | 0.52 | 8.43 | 6.25 | 6.98 | 6.0101 | 45025 |
| 1774391700 | 6.17 | 0.04 | 0.65 | 6.03 | 6.415 | 5.87 | 54179 |
| 1774305300 | 6.13 | -0.12 | -1.92 | 6.26 | 6.5599999 | 5.564 | 85167 |
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.
