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 | 2.7499 | 32.3517647059 | 8.5 | 11.25 | 8.4001 | 310416 | 9.80359785 | CS |
| 4 | 3.1899 | 39.5769230769 | 8.06 | 11.25 | 7.919 | 246581 | 8.97371852 | CS |
| 12 | 4.0499 | 56.2486111111 | 7.2 | 11.25 | 7.1161 | 123224 | 8.45320229 | CS |
| 26 | 5.7999 | 106.420183486 | 5.45 | 11.25 | 5.45 | 77396 | 7.94160001 | CS |
| 52 | 3.1099 | 38.2051597052 | 8.14 | 11.25 | 4.91 | 61320 | 7.58086944 | CS |
| 156 | 4.6099 | 69.4262048193 | 6.64 | 11.25 | 4.91 | 39682 | 7.75896176 | CS |
| 260 | 5.5599 | 97.7135325132 | 5.69 | 11.25 | 1.2 | 36059 | 7.22953544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 10.81 | 0.52 | 5.05 | 10.5 | 11.2912 | 10.487 | 586133 |
| 1737156900 | 10.29 | 0.12 | 1.18 | 10.41 | 10.5 | 10.01 | 283489 |
| 1737070500 | 10.17 | 1.23 | 13.76 | 9 | 10.37 | 8.88 | 573817 |
| 1736984100 | 8.94 | 0.08 | 0.90 | 8.92 | 8.95 | 8.8 | 181786 |
| 1736897700 | 8.86 | 0.37 | 4.36 | 8.5 | 8.89 | 8.4001 | 202573 |
| 1736811300 | 8.49 | 0.04 | 0.47 | 8.41 | 8.51 | 8.3201 | 98763 |
| 1736552100 | 8.45 | -0.05 | -0.59 | 8.49 | 8.5 | 8.3001 | 120772 |
| 1736379300 | 8.5 | -0.02 | -0.23 | 8.52 | 8.5996 | 8.31 | 148967 |
| 1736292900 | 8.52 | 0.03 | 0.35 | 8.5 | 8.6788 | 8.4 | 186835 |
| 1736206500 | 8.49 | -0.21 | -2.41 | 8.75 | 8.8999 | 8.4 | 250421 |
| 1735947300 | 8.7 | 0.06 | 0.69 | 8.71 | 8.8661 | 8.58 | 212410 |
| 1735860900 | 8.64 | 0.1 | 1.17 | 8.52 | 8.955 | 8.52 | 226575 |
| 1735688100 | 8.5399999 | -0.01 | -0.12 | 8.5399999 | 8.95 | 8.5 | 241240 |
| 1735601700 | 8.55 | -0.2 | -2.23 | 8.94 | 8.95 | 8.51 | 255751 |
| 1735342500 | 8.7449999 | -0.01 | -0.06 | 8.96 | 8.96 | 8.6301 | 312268 |
| 1735256100 | 8.75 | 0.37 | 4.42 | 8.4 | 8.965 | 8.335 | 494488 |
| 1735077840 | 8.38 | 0.38 | 4.75 | 8.06 | 8.4 | 7.919 | 258779 |
| 1734996900 | 8 | -0.15 | -1.84 | 8.1 | 8.24 | 7.84 | 184085 |
| 1734737700 | 8.15 | 0.65 | 8.67 | 8 | 8.5 | 7.82 | 526588 |
| 1734651300 | 7.5 | 0.1 | 1.35 | 7.43 | 7.6001 | 7.3605 | 61683 |
| 1734564900 | 7.4 | -0.46 | -5.85 | 7.87 | 7.93 | 7.39 | 94051 |
| 1734478500 | 7.86 | -0.01 | -0.13 | 7.9 | 7.9 | 7.8 | 35050 |
| 1734392100 | 7.87 | 0.23 | 3.01 | 7.61 | 7.9 | 7.58 | 43677 |
| 1734132900 | 7.64 | 0.01 | 0.13 | 7.64 | 7.68 | 7.447 | 31568 |
| 1734046500 | 7.63 | -0.11 | -1.42 | 7.8 | 7.8 | 7.56 | 15070 |
| 1733960100 | 7.74 | 0.14 | 1.84 | 7.61 | 7.8 | 7.58 | 25724 |
| 1733873700 | 7.6 | -0.16 | -2.06 | 7.74 | 7.75 | 7.54 | 47679 |
| 1733787300 | 7.76 | -0.14 | -1.77 | 7.9 | 7.97 | 7.7201 | 26570 |
| 1733528100 | 7.9 | 0.06 | 0.77 | 7.89 | 7.9 | 7.7705 | 40539 |
| 1733441700 | 7.84 | -0.05 | -0.63 | 7.9 | 7.9 | 7.7 | 51400 |
| 1733355300 | 7.89 | -0.01 | -0.13 | 7.88 | 7.9 | 7.808604 | 37333 |
| 1733268900 | 7.9 | 0 | 0.00 | 7.89 | 7.9 | 7.806 | 39863 |
| 1733182500 | 7.9 | 0.14 | 1.80 | 7.8 | 7.9 | 7.725 | 171508 |
| 1732917840 | 7.76 | 0.02 | 0.26 | 7.68 | 7.8 | 7.68 | 72180 |
| 1732750500 | 7.74 | 0.02 | 0.26 | 7.73 | 7.79 | 7.63 | 22770 |
| 1732664100 | 7.72 | 0.01 | 0.13 | 7.75 | 7.82 | 7.6564 | 12513 |
| 1732577700 | 7.71 | 0.01 | 0.13 | 7.7 | 7.79 | 7.61 | 57473 |
| 1732318500 | 7.7 | 0.23 | 3.08 | 7.49 | 7.7 | 7.48 | 199813 |
| 1732232100 | 7.47 | -0.25 | -3.24 | 7.7 | 7.7899 | 7.465 | 68233 |
| 1732145700 | 7.72 | 0.26 | 3.49 | 7.43 | 7.73 | 7.34 | 30056 |
| 1732059300 | 7.46 | -0.07 | -0.93 | 7.5 | 7.5499 | 7.31 | 38689 |
| 1731972900 | 7.53 | 0.03 | 0.40 | 7.53 | 7.59 | 7.29 | 60601 |
| 1731713700 | 7.5 | -0.1 | -1.32 | 7.55 | 7.55 | 7.2501 | 68672 |
| 1731627300 | 7.6 | -0.13 | -1.68 | 7.72 | 7.76 | 7.5035 | 115701 |
| 1731540900 | 7.73 | 0.03 | 0.39 | 7.74 | 7.8 | 7.68 | 89206 |
| 1731454500 | 7.7 | 0.17 | 2.26 | 7.59 | 7.74 | 7.4 | 152251 |
| 1731368100 | 7.53 | 0.06 | 0.80 | 7.55 | 7.65 | 7.42 | 88401 |
| 1731108900 | 7.47 | -0.01 | -0.13 | 7.5 | 7.62 | 7.41 | 47347 |
| 1731022500 | 7.48 | 0.12 | 1.63 | 7.39 | 7.55 | 7.33 | 57302 |
| 1730936100 | 7.36 | 0.01 | 0.14 | 7.37 | 7.52 | 7.1161 | 33440 |
| 1730849700 | 7.35 | 0.05 | 0.68 | 7.3 | 7.37 | 7.25 | 11869 |
| 1730763300 | 7.3 | 0.05 | 0.69 | 7.28 | 7.35 | 7.12 | 62123 |
| 1730500500 | 7.25 | -0.05 | -0.68 | 7.3 | 7.4 | 7.24 | 43143 |
| 1730414100 | 7.3 | 0.13 | 1.81 | 7.2 | 7.3 | 7.17 | 166358 |
| 1730327700 | 7.17 | -0.03 | -0.42 | 7.2 | 7.23 | 7.16 | 15187 |
| 1730241300 | 7.2 | -0.02 | -0.28 | 7.19 | 7.21 | 7.155 | 8621 |
| 1730154900 | 7.22 | 0.03 | 0.42 | 7.23 | 7.23 | 7.1572 | 30298 |
| 1729895700 | 7.19 | -0.01 | -0.14 | 7.2 | 7.2292 | 7.1 | 16061 |
| 1729809300 | 7.2 | 0.01 | 0.14 | 7.2 | 7.2 | 7.1 | 14147 |
| 1729722900 | 7.19 | -0.03 | -0.42 | 7.2 | 7.2 | 7.09 | 16008 |
| 1729636500 | 7.22 | 0 | 0.00 | 7.27 | 7.28 | 7.09 | 17818 |
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
