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 | -0.49 | -5.10948905109 | 9.59 | 11.09 | 8.66 | 66180 | 9.73173631 | CS |
| 4 | 1.09 | 13.6079900125 | 8.01 | 11.09 | 7.7342 | 71938 | 9.0572256 | CS |
| 12 | -0.87 | -8.72617853561 | 9.97 | 11.09 | 6 | 60457 | 8.05907934 | CS |
| 26 | -4.9 | -35 | 14 | 14.99 | 6 | 50973 | 9.72338209 | CS |
| 52 | 2.13 | 30.5595408895 | 6.97 | 14.99 | 5.05 | 78223 | 8.93150386 | CS |
| 156 | -13.27 | -59.3205185516 | 22.37 | 27.78 | 5.05 | 79310 | 12.07145016 | CS |
| 260 | -12.9 | -58.6363636364 | 22 | 30.43 | 5.05 | 81529 | 13.45238712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 9.1 | -0.01 | -0.11 | 9.2 | 9.45 | 8.7101 | 32310 |
| 1732577700 | 9.11 | -0.16 | -1.73 | 9.49 | 9.7159 | 9.01 | 35503 |
| 1732318500 | 9.27 | -0.35 | -3.64 | 9.8699999 | 9.8699999 | 9.05 | 57422 |
| 1732232100 | 9.6199999 | -1.33 | -12.15 | 11.05 | 11.05 | 9.45 | 100833 |
| 1732145700 | 10.95 | 1.34 | 13.94 | 9.7998999 | 11.09 | 9.5 | 94638 |
| 1732059300 | 9.61 | 0.14 | 1.48 | 9.5 | 9.61 | 9.38 | 18031 |
| 1731972900 | 9.47 | 0.38 | 4.18 | 9.53 | 9.785 | 9.1 | 156796 |
| 1731713700 | 9.09 | 0.12 | 1.34 | 9.7 | 9.7 | 8.56 | 173245 |
| 1731627300 | 8.97 | -0.27 | -2.92 | 9.3701 | 9.7499 | 8.5 | 73711 |
| 1731540900 | 9.24 | 0.09 | 0.98 | 9.21 | 10.0499 | 9 | 49971 |
| 1731454500 | 9.15 | 0.11 | 1.22 | 9.44 | 9.6591 | 8.97 | 69243 |
| 1731368100 | 9.0399999 | 0.43 | 4.99 | 8.72 | 9.4713999 | 8.5399999 | 54824 |
| 1731108900 | 8.61 | -0.01 | -0.12 | 8.6 | 9.05 | 8.4131 | 43186 |
| 1731022500 | 8.6199999 | -0.1 | -1.15 | 8.6 | 9.5437 | 8.55 | 130504 |
| 1730936100 | 8.72 | 0.69 | 8.59 | 8.25 | 8.8032 | 8.2 | 56674 |
| 1730849700 | 8.03 | 0.03 | 0.37 | 8.09 | 8.305 | 7.7342 | 29031 |
| 1730763300 | 8 | -0.15 | -1.84 | 8.17 | 8.407 | 8 | 41603 |
| 1730500500 | 8.15 | 0.05 | 0.62 | 8 | 9.02 | 8 | 97220 |
| 1730414100 | 8.1 | -0.23 | -2.76 | 8.3699999 | 8.435 | 7.8439 | 86920 |
| 1730327700 | 8.33 | 0.23 | 2.84 | 7.94 | 8.38 | 7.7404 | 17627 |
| 1730241300 | 8.1 | 0.04 | 0.50 | 7.92 | 8.3679 | 7.9 | 48393 |
| 1730154900 | 8.06 | 0.41 | 5.36 | 7.718 | 8.2 | 7.6618 | 64833 |
| 1729895700 | 7.65 | 0.1 | 1.32 | 7.51 | 7.99 | 7.394 | 42129 |
| 1729809300 | 7.55 | 0.04 | 0.53 | 7.7 | 7.7572 | 7.54 | 63369 |
| 1729722900 | 7.51 | -0.72 | -8.75 | 8.2899999 | 8.6417 | 7.02 | 85905 |
| 1729636500 | 8.23 | -0.07 | -0.84 | 8.39 | 8.529 | 8 | 31525 |
| 1729550100 | 8.3 | -0.01 | -0.12 | 8.43 | 8.7697 | 8.1969999 | 25473 |
| 1729290900 | 8.31 | 0.31 | 3.88 | 7.95 | 8.51 | 7.71 | 41726 |
| 1729204500 | 8 | 0.26 | 3.36 | 7.77 | 8.01 | 7.3409 | 72281 |
| 1729118100 | 7.74 | 0.64 | 9.01 | 7.18 | 7.74 | 7.1 | 101123 |
| 1729031700 | 7.1 | -0.15 | -2.07 | 7.26 | 7.2743 | 7.01 | 8193 |
| 1728945300 | 7.25 | 0.38 | 5.53 | 6.95 | 7.425 | 6.95 | 55126 |
| 1728686100 | 6.87 | -0.42 | -5.76 | 7.29 | 7.41 | 6.73 | 47831 |
| 1728599700 | 7.29 | 0.71 | 10.79 | 6.61 | 7.466 | 6.61 | 127795 |
| 1728513300 | 6.58 | 0.14 | 2.17 | 6.35 | 6.79 | 6.189 | 65135 |
| 1728426900 | 6.44 | 0.14 | 2.22 | 6.36 | 6.62 | 6.3099999 | 54036 |
| 1728340500 | 6.3 | -0.19 | -2.93 | 6.48 | 6.48 | 6 | 65763 |
| 1728081300 | 6.49 | -0.04 | -0.61 | 6.63 | 6.8376 | 6.475 | 33412 |
| 1727994900 | 6.53 | 0.21 | 3.32 | 6.3296 | 6.64 | 6.0199999 | 35397 |
| 1727908500 | 6.32 | -0.09 | -1.40 | 6.4122 | 6.5077 | 6.3 | 81703 |
| 1727822100 | 6.41 | -0.28 | -4.19 | 6.69 | 6.8 | 6.21 | 111913 |
| 1727735520 | 6.69 | -0.19 | -2.76 | 6.82 | 6.8409 | 6.39 | 113501 |
| 1727476500 | 6.88 | -0.12 | -1.71 | 7 | 7.21 | 6.55 | 74857 |
| 1727390100 | 7 | -0.29 | -3.98 | 7.32 | 7.35 | 6.88 | 59949 |
| 1727303700 | 7.29 | -0.03 | -0.41 | 7.4 | 7.6373 | 7.17 | 38809 |
| 1727217300 | 7.32 | 0.33 | 4.72 | 7 | 7.92 | 6.7524 | 84542 |
| 1727130900 | 6.99 | -0.39 | -5.28 | 7.46 | 7.7 | 6.9 | 85719 |
| 1726871700 | 7.38 | -0.42 | -5.38 | 7.8 | 7.8 | 7.38 | 18175 |
| 1726785300 | 7.8 | -0.19 | -2.38 | 7.995 | 8.5 | 7.57 | 48500 |
| 1726698900 | 7.99 | -0.11 | -1.36 | 8.215 | 8.27 | 7.7 | 36713 |
| 1726612500 | 8.1 | -0.13 | -1.58 | 8.34 | 8.34 | 7.9756 | 10158 |
| 1726526100 | 8.23 | -0.07 | -0.84 | 8.25 | 8.4271 | 7.94 | 30803 |
| 1726266900 | 8.3 | -0.16 | -1.89 | 8.3397 | 8.6851 | 7.83 | 22358 |
| 1726180500 | 8.46 | 0.32 | 3.93 | 8.2899999 | 8.46 | 8 | 55419 |
| 1726094100 | 8.14 | 0.13 | 1.62 | 8.06 | 8.24 | 7.85 | 53584 |
| 1726007700 | 8.01 | -0.49 | -5.76 | 9.095 | 9.095 | 7.91 | 50032 |
| 1725921300 | 8.5 | 0.27 | 3.28 | 8.2899999 | 8.73 | 8.23 | 15073 |
| 1725662100 | 8.23 | -0.24 | -2.83 | 8.47 | 8.59 | 8.09 | 10624 |
| 1725575700 | 8.47 | 0 | 0.00 | 8.56 | 8.7715 | 8.01 | 18728 |
| 1725489300 | 8.47 | -1.34 | -13.66 | 9.97 | 9.97 | 8.21 | 57898 |
| 1725402900 | 9.81 | -0.69 | -6.57 | 10.17 | 10.33 | 9.49 | 18085 |
| 1725057300 | 10.5 | -0.47 | -4.28 | 10.94 | 11 | 10.23 | 21859 |
| 1724970900 | 10.97 | -0.03 | -0.27 | 11.11 | 11.49 | 10.6715 | 13770 |
| 1724884500 | 11 | -0.32 | -2.83 | 11.37 | 12.1139 | 10.39 | 37877 |
| 1724798100 | 11.32 | 0.28 | 2.54 | 11.04 | 11.55 | 9.94 | 10823 |
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
Premium
