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 | 0.0446 | 0.619272424327 | 7.202 | 7.2788 | 7.12 | 921746 | 7.20327044 | CS |
| 4 | -0.1834 | -2.46837146703 | 7.43 | 7.49 | 7.12 | 837532 | 7.27345086 | CS |
| 12 | -0.3534 | -4.65 | 7.6 | 8.495 | 7.12 | 957864 | 7.71079768 | CS |
| 26 | -0.6034 | -7.68662420382 | 7.85 | 8.495 | 7.12 | 905369 | 7.77235104 | CS |
| 52 | -1.1834 | -14.0379596679 | 8.43 | 9.75 | 7.08 | 903601 | 8.0578926 | CS |
| 156 | -22.0934 | -75.3012951602 | 29.34 | 36 | 7.08 | 900736 | 13.13794977 | CS |
| 260 | -48.8034 | -87.0711864407 | 56.05 | 59.11 | 7.08 | 844233 | 23.65942792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.24 | 0.06 | 0.84 | 7.21 | 7.27 | 7.2 | 562696 |
| 1782945300 | 7.18 | -0.03 | -0.42 | 7.23 | 7.26 | 7.18 | 776602 |
| 1782858900 | 7.21 | 0.01 | 0.14 | 7.2 | 7.2788 | 7.19 | 508228 |
| 1782772500 | 7.2 | 0 | 0.00 | 7.202 | 7.24 | 7.12 | 1839459 |
| 1782513300 | 7.2 | -0.04 | -0.55 | 7.21 | 7.24 | 7.155 | 1201865 |
| 1782426900 | 7.24 | 0.01 | 0.14 | 7.2 | 7.3 | 7.2 | 629186 |
| 1782340500 | 7.23 | -0.05 | -0.69 | 7.25 | 7.2899 | 7.21 | 561577 |
| 1782254100 | 7.28 | 0.06 | 0.83 | 7.21 | 7.295 | 7.2 | 693123 |
| 1782167700 | 7.22 | -0.07 | -0.96 | 7.25 | 7.2678 | 7.19 | 736081 |
| 1781822100 | 7.29 | 0 | 0.00 | 7.3 | 7.32 | 7.25 | 997665 |
| 1781735700 | 7.29 | -0.05 | -0.68 | 7.36 | 7.36 | 7.26 | 752099 |
| 1781649300 | 7.34 | 0.02 | 0.27 | 7.36 | 7.36 | 7.305 | 475743 |
| 1781562900 | 7.32 | -0.07 | -0.95 | 7.37 | 7.4 | 7.3 | 909832 |
| 1781303700 | 7.39 | -0.01 | -0.14 | 7.4 | 7.445 | 7.31 | 841225 |
| 1781217300 | 7.4 | 0.2 | 2.78 | 7.23 | 7.46 | 7.22 | 1246443 |
| 1781130900 | 7.2 | -0.19 | -2.57 | 7.35 | 7.43 | 7.2 | 1220239 |
| 1781044500 | 7.39 | -0.05 | -0.67 | 7.43 | 7.465 | 7.38 | 579154 |
| 1780958100 | 7.44 | 0.03 | 0.40 | 7.43 | 7.49 | 7.41 | 544361 |
| 1780698900 | 7.41 | -0.1 | -1.33 | 7.51 | 7.54 | 7.39 | 944072 |
| 1780612500 | 7.51 | 0.05 | 0.67 | 7.47 | 7.53 | 7.47 | 258608 |
| 1780526100 | 7.46 | -0.07 | -0.93 | 7.53 | 7.54 | 7.45 | 505245 |
| 1780439700 | 7.53 | 0.06 | 0.80 | 7.47 | 7.5699 | 7.45 | 571342 |
| 1780353300 | 7.47 | 0.03 | 0.40 | 7.42 | 7.5 | 7.41 | 731171 |
| 1780094100 | 7.44 | -0.03 | -0.40 | 7.465 | 7.5 | 7.4 | 919393 |
| 1780007700 | 7.47 | -0.1 | -1.26 | 7.5 | 7.5501 | 7.47 | 758322 |
| 1779921300 | 7.5655 | 0.02 | 0.21 | 7.52 | 7.6 | 7.46 | 1605975 |
| 1779834900 | 7.55 | 0 | 0.00 | 7.52 | 7.58 | 7.51 | 629220 |
| 1779489300 | 7.55 | 0.02 | 0.27 | 7.51 | 7.58 | 7.5 | 1374773 |
| 1779402900 | 7.53 | -0.06 | -0.79 | 7.58 | 7.6 | 7.525 | 650036 |
| 1779316500 | 7.59 | 0.09 | 1.20 | 7.47 | 7.6 | 7.47 | 868318 |
| 1779230100 | 7.5 | -0.13 | -1.70 | 7.645 | 7.645 | 7.48 | 1319667 |
| 1779143700 | 7.63 | -0.56 | -6.84 | 7.765 | 7.79 | 7.54 | 2059012 |
| 1778884500 | 8.19 | 0.08 | 0.99 | 8.11 | 8.23 | 8.019 | 2779741 |
| 1778798100 | 8.11 | 0.1 | 1.25 | 8.05 | 8.11 | 8.02 | 1085704 |
| 1778711700 | 8.01 | -0.11 | -1.35 | 8.14 | 8.2 | 7.97 | 1728376 |
| 1778625300 | 8.1199999 | 0.02 | 0.25 | 8.14 | 8.18 | 8.08 | 625731 |
| 1778538900 | 8.1 | 0.08 | 1.00 | 8.05 | 8.21 | 8.0399999 | 1293103 |
| 1778279700 | 8.02 | 0.04 | 0.50 | 8 | 8.065 | 7.96 | 1054747 |
| 1778193300 | 7.98 | 0.04 | 0.50 | 7.95 | 7.99 | 7.74 | 1209078 |
| 1778106900 | 7.94 | -0.39 | -4.68 | 8.025 | 8.07 | 7.83 | 2382059 |
| 1778020500 | 8.33 | -0.03 | -0.36 | 8.4 | 8.4 | 8.2899999 | 624927 |
| 1777934100 | 8.36 | 0.01 | 0.12 | 8.44 | 8.47 | 8.325 | 592143 |
| 1777674900 | 8.35 | 0.08 | 0.97 | 8.3 | 8.4949999 | 8.27 | 1013313 |
| 1777588500 | 8.27 | 0.07 | 0.85 | 8.2 | 8.3156 | 8.185 | 877917 |
| 1777502100 | 8.2 | 0.06 | 0.74 | 8.15 | 8.21 | 8.09 | 426110 |
| 1777415700 | 8.14 | 0.08 | 0.99 | 8.08 | 8.28 | 8.06 | 1701532 |
| 1777329300 | 8.06 | -0.08 | -0.98 | 8.15 | 8.235 | 8.06 | 666995 |
| 1777070100 | 8.14 | 0.08 | 0.99 | 8.03 | 8.19 | 8.02 | 659207 |
| 1776983700 | 8.06 | 0.02 | 0.25 | 8.07 | 8.11 | 8.01 | 344524 |
| 1776897300 | 8.0399999 | -0.02 | -0.19 | 8.05 | 8.09 | 8.01 | 657700 |
| 1776810900 | 8.055 | 0 | 0.06 | 8.05 | 8.14 | 7.925 | 884537 |
| 1776724500 | 8.05 | 0.31 | 4.01 | 7.74 | 8.1 | 7.71 | 1640880 |
| 1776465300 | 7.74 | -0.07 | -0.90 | 7.79 | 7.8 | 7.66 | 1059595 |
| 1776378900 | 7.81 | -0.02 | -0.26 | 7.81 | 7.88 | 7.76 | 1120158 |
| 1776292500 | 7.83 | 0.13 | 1.69 | 7.71 | 7.86 | 7.685 | 666659 |
| 1776206100 | 7.7 | 0.03 | 0.39 | 7.68 | 7.72 | 7.64 | 536079 |
| 1776119700 | 7.67 | 0.04 | 0.52 | 7.6 | 7.67 | 7.5401 | 696687 |
| 1775860500 | 7.63 | -0.07 | -0.91 | 7.71 | 7.71 | 7.52 | 605613 |
| 1775774100 | 7.7 | -0.02 | -0.26 | 7.71 | 7.73 | 7.665 | 349379 |
| 1775687700 | 7.72 | -0.02 | -0.26 | 7.725 | 7.735 | 7.67 | 357577 |
| 1775601300 | 7.74 | 0.03 | 0.39 | 7.71 | 7.75 | 7.67 | 310634 |
| 1775514900 | 7.71 | -0.01 | -0.13 | 7.69 | 7.75 | 7.67 | 474516 |
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.
