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 | 1.56 | 19.094247246 | 8.17 | 10.0179 | 8.085 | 10210906 | 8.90991596 | CS |
| 4 | 0.2599 | 2.74442719718 | 9.4701 | 10.0179 | 8.085 | 5669385 | 8.87986195 | CS |
| 12 | -0.17 | -1.71717171717 | 9.9 | 11.09 | 8.085 | 5000377 | 9.21889872 | CS |
| 26 | 1.15 | 13.4032634033 | 8.58 | 11.09 | 7.27 | 5068047 | 8.88222275 | CS |
| 52 | -2.56 | -20.8299430431 | 12.29 | 13.86 | 7.27 | 4356454 | 9.84223127 | CS |
| 156 | -6.74 | -40.9228901032 | 16.47 | 16.68 | 7.27 | 4481330 | 11.71247952 | CS |
| 260 | -1.39 | -12.5 | 11.12 | 24.89 | 4.09 | 4510849 | 12.40241939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 9.58 | 1.41 | 17.26 | 8.92 | 10.0179 | 8.88 | 21665507 |
| 1739489700 | 8.17 | -0.06 | -0.73 | 8.35 | 8.47 | 8.11 | 8959621 |
| 1739403300 | 8.23 | -0.02 | -0.24 | 8.1199999 | 8.31 | 8.1 | 5626267 |
| 1739316900 | 8.25 | 0.01 | 0.12 | 8.17 | 8.31 | 8.085 | 5437085 |
| 1739230500 | 8.24 | -0.16 | -1.90 | 8.4 | 8.46 | 8.2 | 5172190 |
| 1738971300 | 8.4 | -0.28 | -3.23 | 8.68 | 8.71 | 8.38 | 5460852 |
| 1738884900 | 8.68 | 0.03 | 0.35 | 8.64 | 8.95 | 8.64 | 3784381 |
| 1738798500 | 8.65 | -0.01 | -0.12 | 8.66 | 8.6892 | 8.52 | 3465172 |
| 1738712100 | 8.66 | -0.04 | -0.46 | 8.65 | 8.74 | 8.53 | 4318871 |
| 1738625700 | 8.7 | -0.17 | -1.92 | 8.56 | 8.72 | 8.22 | 9316791 |
| 1738366500 | 8.8699999 | -0.36 | -3.90 | 9.16 | 9.215 | 8.76 | 5594962 |
| 1738280100 | 9.23 | 0.16 | 1.76 | 9.18 | 9.335 | 9.13 | 3659582 |
| 1738193700 | 9.07 | -0.06 | -0.66 | 9.13 | 9.2226 | 9.01 | 3017931 |
| 1738107300 | 9.13 | -0.02 | -0.22 | 9.1 | 9.17 | 9.03 | 1868071 |
| 1738020900 | 9.15 | -0.25 | -2.66 | 9.41 | 9.4137 | 9 | 4547289 |
| 1737761700 | 9.4 | 0.06 | 0.64 | 9.26 | 9.45 | 9.2599 | 2873050 |
| 1737675300 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1737588900 | 9.34 | 0.08 | 0.86 | 9.11 | 9.41 | 9.025 | 3482644 |
| 1737502500 | 9.26 | -0.12 | -1.28 | 9.46 | 9.535 | 9.22 | 5446799 |
| 1737156900 | 9.38 | -0.08 | -0.85 | 9.57 | 9.61 | 9.3699999 | 4997196 |
| 1737070500 | 9.46 | 0.09 | 0.96 | 9.44 | 9.57 | 9.35 | 4569947 |
| 1736984100 | 9.3699999 | 0.39 | 4.34 | 9.26 | 9.41 | 9.16 | 5374921 |
| 1736897700 | 8.98 | 0.16 | 1.81 | 8.95 | 9.08 | 8.83 | 4934793 |
| 1736811300 | 8.82 | -0.04 | -0.45 | 8.85 | 8.93 | 8.58 | 5357083 |
| 1736552100 | 8.86 | 0.14 | 1.61 | 8.66 | 8.89 | 8.47 | 4638761 |
| 1736379300 | 8.72 | -0.11 | -1.25 | 8.67 | 8.755 | 8.5 | 4061171 |
| 1736292900 | 8.83 | 0.21 | 2.44 | 8.7 | 8.94 | 8.6 | 6110804 |
| 1736206500 | 8.6199999 | -0.21 | -2.38 | 8.92 | 9.0399999 | 8.6 | 4967464 |
| 1735947300 | 8.83 | 0.08 | 0.91 | 8.8 | 8.84 | 8.45 | 5727970 |
| 1735860900 | 8.75 | -0.25 | -2.78 | 9.1 | 9.19 | 8.72 | 3748365 |
| 1735688100 | 9 | 0.24 | 2.74 | 8.8699999 | 9.19 | 8.78 | 3483376 |
| 1735601700 | 8.76 | -0.09 | -1.02 | 8.73 | 8.85 | 8.545 | 3415643 |
| 1735342500 | 8.85 | -0.05 | -0.56 | 8.85 | 9.08 | 8.725 | 3490965 |
| 1735256100 | 8.9 | 0.01 | 0.11 | 8.76 | 9.015 | 8.675 | 4133114 |
| 1735077840 | 8.89 | 0.2 | 2.30 | 8.73 | 8.95 | 8.6199999 | 2348743 |
| 1734996900 | 8.69 | 0.07 | 0.81 | 8.58 | 8.7 | 8.46 | 4807704 |
| 1734737700 | 8.6199999 | 0.03 | 0.35 | 8.49 | 8.8 | 8.41 | 10051936 |
| 1734651300 | 8.59 | -0.27 | -3.05 | 8.96 | 8.97 | 8.465 | 6590212 |
| 1734564900 | 8.86 | -0.37 | -4.01 | 9.3 | 9.355 | 8.8 | 5078564 |
| 1734478500 | 9.23 | -0.24 | -2.53 | 9.36 | 9.55 | 9.17 | 5430075 |
| 1734392100 | 9.47 | -0.56 | -5.58 | 10.02 | 10.02 | 9.45 | 5084678 |
| 1734132900 | 10.03 | -0.04 | -0.40 | 10.05 | 10.08 | 9.8992 | 2392001 |
| 1734046500 | 10.07 | -0.04 | -0.40 | 10.08 | 10.26 | 10.03 | 2445266 |
| 1733960100 | 10.11 | 0.01 | 0.10 | 10.23 | 10.25 | 10.02 | 2330757 |
| 1733873700 | 10.1 | -0.15 | -1.46 | 10.27 | 10.28 | 10.03 | 3196016 |
| 1733787300 | 10.25 | 0.09 | 0.89 | 10.32 | 10.68 | 10.16 | 3888181 |
| 1733528100 | 10.16 | 0.17 | 1.70 | 10.12 | 10.33 | 10.01 | 5470843 |
| 1733441700 | 9.99 | -0.82 | -7.59 | 10.85 | 10.9 | 9.97 | 6188530 |
| 1733355300 | 10.81 | 0.07 | 0.65 | 10.73 | 10.89 | 10.56 | 3138125 |
| 1733268900 | 10.74 | -0.26 | -2.36 | 11 | 11.09 | 10.73 | 6490216 |
| 1733182500 | 11 | 0.24 | 2.23 | 10.74 | 11.05 | 10.68 | 5496217 |
| 1732917840 | 10.76 | 0.15 | 1.41 | 10.69 | 10.91 | 10.67 | 4439650 |
| 1732750500 | 10.61 | 0.51 | 5.05 | 10.17 | 10.69 | 10.17 | 5846279 |
| 1732664100 | 10.1 | -0.03 | -0.30 | 9.9 | 10.14 | 9.81 | 5325309 |
| 1732577700 | 10.13 | 0.42 | 4.33 | 9.9 | 10.295 | 9.885 | 6024336 |
| 1732318500 | 9.71 | 0.42 | 4.52 | 9.33 | 9.84 | 9.33 | 4165115 |
| 1732232100 | 9.2899999 | 0.22 | 2.43 | 9.1 | 9.32 | 8.955 | 3985790 |
| 1732145700 | 9.07 | -0.05 | -0.55 | 9.08 | 9.205 | 8.91 | 3404917 |
| 1732059300 | 9.1199999 | -0.2 | -2.15 | 9.2 | 9.2 | 9.0399999 | 2806719 |
| 1731972900 | 9.32 | 0.05 | 0.54 | 9.35 | 9.4991 | 9.305 | 3127745 |
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
