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 | 0.83 | 9.66239813737 | 8.59 | 9.6 | 8.53 | 4343003 | 9.06308637 | CS |
| 4 | 1.85 | 24.4385733157 | 7.57 | 9.6 | 7.29 | 2878801 | 8.33294522 | CS |
| 12 | 3.05 | 47.8806907378 | 6.37 | 9.6 | 6.21 | 4286418 | 7.75171714 | CS |
| 26 | 2.36 | 33.4277620397 | 7.06 | 9.6 | 6.205 | 3091300 | 7.47531396 | CS |
| 52 | 4.42 | 88.4 | 5 | 9.6 | 3.74 | 2679360 | 6.56340627 | CS |
| 156 | 0.48 | 5.36912751678 | 8.94 | 9.6 | 3.74 | 1817850 | 6.62166597 | CS |
| 260 | -18.57 | -66.3451232583 | 27.99 | 29.8106 | 3.74 | 1425271 | 7.33847914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 9.44 | 0.23 | 2.55 | 9.13 | 9.535 | 9.1199999 | 2932572 |
| 1782167700 | 9.205 | 0.23 | 2.51 | 8.98 | 9.2899999 | 8.965 | 4841267 |
| 1781822100 | 8.98 | 0.37 | 4.30 | 8.63 | 9.11 | 8.61 | 6909280 |
| 1781735700 | 8.61 | -0.01 | -0.12 | 8.59 | 8.815 | 8.53 | 2688894 |
| 1781649300 | 8.6199999 | 0.03 | 0.35 | 8.565 | 8.73 | 8.555 | 2274525 |
| 1781562900 | 8.59 | 0.09 | 1.06 | 8.51 | 8.6085999 | 8.36 | 2225905 |
| 1781303700 | 8.5 | -0.11 | -1.28 | 8.6 | 8.6199999 | 8.414 | 2788343 |
| 1781217300 | 8.61 | 0.75 | 9.54 | 7.88 | 8.61 | 7.83 | 6072271 |
| 1781130900 | 7.86 | 0.2 | 2.61 | 7.65 | 7.89 | 7.65 | 2129889 |
| 1781044500 | 7.66 | 0.32 | 4.36 | 7.42 | 7.66 | 7.41 | 1936429 |
| 1780958100 | 7.34 | -0.07 | -0.94 | 7.41 | 7.485 | 7.29 | 2108804 |
| 1780698900 | 7.41 | -0.23 | -3.01 | 7.56 | 7.635 | 7.36 | 1924042 |
| 1780612500 | 7.64 | 0.14 | 1.87 | 7.58 | 7.86 | 7.57 | 1652147 |
| 1780526100 | 7.5 | -0.26 | -3.35 | 7.74 | 7.8 | 7.445 | 1962355 |
| 1780439700 | 7.76 | -0.18 | -2.27 | 7.91 | 7.98 | 7.755 | 2152949 |
| 1780353300 | 7.94 | 0.23 | 2.98 | 7.72 | 7.95 | 7.67 | 2221454 |
| 1780094100 | 7.71 | -0.1 | -1.28 | 7.81 | 7.89 | 7.6901 | 2588361 |
| 1780007700 | 7.81 | 0.2 | 2.63 | 7.6 | 7.815 | 7.5878 | 2219173 |
| 1779921300 | 7.61 | 0.04 | 0.53 | 7.57 | 7.635 | 7.47 | 3068562 |
| 1779834900 | 7.57 | 0.18 | 2.44 | 7.42 | 7.605 | 7.41 | 2923433 |
| 1779489300 | 7.39 | -0.07 | -0.94 | 7.46 | 7.46 | 7.24 | 3233870 |
| 1779402900 | 7.46 | -0.22 | -2.86 | 7.665 | 7.665 | 7.43 | 2055098 |
| 1779316500 | 7.68 | -0.05 | -0.65 | 7.73 | 7.81 | 7.57 | 3421620 |
| 1779230100 | 7.73 | -0.07 | -0.90 | 7.87 | 7.9 | 7.695 | 3430471 |
| 1779143700 | 7.8 | 0.15 | 1.96 | 7.715 | 7.835 | 7.63 | 3603899 |
| 1778884500 | 7.65 | -0.24 | -3.04 | 7.82 | 7.855 | 7.5706 | 4051585 |
| 1778798100 | 7.89 | -0.21 | -2.59 | 8.15 | 8.16 | 7.79 | 5261020 |
| 1778711700 | 8.1 | 0.17 | 2.14 | 7.91 | 8.1 | 7.86 | 5916443 |
| 1778625300 | 7.93 | 0.26 | 3.39 | 7.66 | 7.945 | 7.615 | 8688149 |
| 1778538900 | 7.67 | -0.03 | -0.39 | 7.76 | 7.83 | 7.59 | 12999208 |
| 1778279700 | 7.7 | -1.15 | -12.99 | 8.01 | 8.0399999 | 7.665 | 24975836 |
| 1778193300 | 8.85 | 1.49 | 20.24 | 8 | 8.89 | 7.8 | 13798083 |
| 1778106900 | 7.36 | 0.02 | 0.27 | 7.35 | 7.51 | 7.31 | 3739141 |
| 1778020500 | 7.34 | 0.07 | 0.96 | 7.27 | 7.455 | 7.175 | 3308516 |
| 1777934100 | 7.27 | -0.26 | -3.45 | 7.48 | 7.55 | 7.23 | 3373325 |
| 1777674900 | 7.53 | -0.04 | -0.53 | 7.6 | 7.635 | 7.46 | 3562409 |
| 1777588500 | 7.57 | 0.14 | 1.88 | 7.46 | 7.63 | 7.43 | 37597801 |
| 1777502100 | 7.43 | -0.24 | -3.13 | 7.64 | 7.675 | 7.385 | 5277326 |
| 1777415700 | 7.67 | 0.4 | 5.50 | 7.72 | 7.77 | 7.41 | 7783712 |
| 1777329300 | 7.27 | 0.22 | 3.12 | 7.05 | 7.49 | 7.03 | 3949454 |
| 1777070100 | 7.05 | 0.06 | 0.86 | 6.95 | 7.095 | 6.855 | 2693259 |
| 1776983700 | 6.99 | 0.08 | 1.16 | 6.95 | 7.015 | 6.86 | 1220524 |
| 1776897300 | 6.91 | 0.12 | 1.77 | 6.83 | 6.93 | 6.81 | 1292215 |
| 1776810900 | 6.79 | -0.13 | -1.88 | 6.94 | 7.03 | 6.765 | 1161543 |
| 1776724500 | 6.92 | 0.03 | 0.44 | 6.85 | 6.98 | 6.81 | 1551094 |
| 1776465300 | 6.89 | 0.22 | 3.30 | 6.76 | 6.98 | 6.74 | 1857429 |
| 1776378900 | 6.67 | 0.12 | 1.83 | 6.5599999 | 6.75 | 6.5599999 | 1358995 |
| 1776292500 | 6.55 | 0.04 | 0.61 | 6.5199999 | 6.59 | 6.49 | 1145185 |
| 1776206100 | 6.51 | 0.05 | 0.77 | 6.48 | 6.58 | 6.48 | 1323990 |
| 1776119700 | 6.46 | 0.06 | 0.94 | 6.36 | 6.47 | 6.355 | 876871 |
| 1775860500 | 6.4 | -0.09 | -1.39 | 6.48 | 6.48 | 6.35 | 1048816 |
| 1775774100 | 6.49 | -0.05 | -0.76 | 6.5199999 | 6.57 | 6.3 | 1776189 |
| 1775687700 | 6.54 | 0.13 | 2.03 | 6.66 | 6.66 | 6.49 | 1920079 |
| 1775601300 | 6.41 | 0.01 | 0.16 | 6.42 | 6.49 | 6.375 | 1961384 |
| 1775514900 | 6.4 | 0.09 | 1.43 | 6.3 | 6.41 | 6.25 | 1984731 |
| 1775169300 | 6.3099999 | -0.07 | -1.02 | 6.28 | 6.365 | 6.21 | 1473563 |
| 1775082900 | 6.375 | 0 | 0.08 | 6.37 | 6.55 | 6.34 | 2032360 |
| 1774996500 | 6.37 | 0.13 | 2.08 | 6.3 | 6.4 | 6.225 | 1107940 |
| 1774910100 | 6.24 | -0.08 | -1.27 | 6.33 | 6.36 | 6.23 | 1268745 |
| 1774650900 | 6.32 | -0.37 | -5.53 | 6.62 | 6.68 | 6.2699999 | 1711582 |
| 1774564500 | 6.69 | 0.04 | 0.60 | 6.59 | 6.735 | 6.59 | 1961537 |
| 1774478100 | 6.65 | 0.2 | 3.10 | 6.43 | 6.66 | 6.43 | 1881533 |
| 1774391700 | 6.45 | -0.08 | -1.23 | 6.461 | 6.48 | 6.385 | 2260700 |
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.
