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 | -0.14 | -1.56950672646 | 8.92 | 9.265 | 8.48 | 341710 | 8.85079183 | CS |
| 4 | -0.22 | -2.44444444444 | 9 | 9.265 | 7.595 | 302250 | 8.62641692 | CS |
| 12 | 2.15 | 32.4283559578 | 6.63 | 9.265 | 6.445 | 282054 | 7.82332879 | CS |
| 26 | 3.35 | 61.6942909761 | 5.43 | 9.265 | 5.025 | 294777 | 6.924136 | CS |
| 52 | 1.99 | 29.3078055965 | 6.79 | 9.34 | 5.025 | 335592 | 6.86658674 | CS |
| 156 | 1.55 | 21.438450899 | 7.23 | 12.51 | 1.81 | 519711 | 4.91321997 | CS |
| 260 | -30.97 | -77.9119496855 | 39.75 | 41.45 | 1.81 | 426951 | 8.58088022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 8.78 | -0.2 | -2.23 | 8.8 | 9.22 | 8.72 | 1226852 |
| 1782426900 | 8.98 | 0.01 | 0.11 | 9.05 | 9.2 | 8.8699999 | 398853 |
| 1782340500 | 8.97 | 0.24 | 2.75 | 8.56 | 9.265 | 8.56 | 371845 |
| 1782254100 | 8.73 | 0.07 | 0.81 | 8.53 | 9.08 | 8.48 | 255383 |
| 1782167700 | 8.66 | -0.19 | -2.15 | 8.92 | 8.99 | 8.56 | 340758 |
| 1781822100 | 8.85 | 0.27 | 3.15 | 8.76 | 8.92 | 8.21 | 1063688 |
| 1781735700 | 8.58 | -0.06 | -0.69 | 8.6199999 | 8.85 | 8.49 | 208821 |
| 1781649300 | 8.64 | 0.02 | 0.23 | 8.63 | 8.85 | 8.59 | 172671 |
| 1781562900 | 8.6199999 | 0.35 | 4.23 | 8.6199999 | 8.802 | 8.46 | 159368 |
| 1781303700 | 8.27 | 0.05 | 0.61 | 8.25 | 8.43 | 8.18 | 172341 |
| 1781217300 | 8.22 | 0.21 | 2.62 | 8.32 | 8.39 | 7.975 | 179929 |
| 1781130900 | 8.01 | 0.02 | 0.25 | 7.92 | 8.23 | 7.85 | 157541 |
| 1781044500 | 7.99 | -0.11 | -1.36 | 8.17 | 8.365 | 7.595 | 215543 |
| 1780958100 | 8.1 | 0.17 | 2.14 | 8.14 | 8.3699999 | 8.05 | 139120 |
| 1780698900 | 7.93 | -0.89 | -10.09 | 8.59 | 8.65 | 7.85 | 242187 |
| 1780612500 | 8.82 | 0.16 | 1.85 | 8.72 | 9 | 8.61 | 357446 |
| 1780526100 | 8.66 | -0.19 | -2.15 | 8.83 | 8.8699999 | 8.61 | 283879 |
| 1780439700 | 8.85 | 0.22 | 2.55 | 8.71 | 8.95 | 8.55 | 301668 |
| 1780353300 | 8.63 | 0.22 | 2.62 | 8.25 | 8.675 | 7.955 | 384603 |
| 1780094100 | 8.41 | -0.52 | -5.82 | 9 | 9 | 8.36 | 337109 |
| 1780007700 | 8.93 | 0.77 | 9.44 | 8.21 | 9.03 | 8.13 | 642339 |
| 1779921300 | 8.16 | 0.24 | 3.03 | 8.01 | 8.31 | 7.99 | 292566 |
| 1779834900 | 7.92 | 0.64 | 8.79 | 7.35 | 7.94 | 7.35 | 272695 |
| 1779489300 | 7.28 | 0.16 | 2.25 | 7.21 | 7.47 | 7.21 | 182267 |
| 1779402900 | 7.12 | 0.14 | 2.01 | 6.92 | 7.17 | 6.86 | 187343 |
| 1779316500 | 6.98 | 0.2 | 2.95 | 6.81 | 7.15 | 6.795 | 201881 |
| 1779230100 | 6.78 | 0.14 | 2.11 | 6.55 | 6.8 | 6.51 | 235094 |
| 1779143700 | 6.64 | -0.26 | -3.77 | 6.95 | 7.1 | 6.63 | 181099 |
| 1778884500 | 6.9 | -0.4 | -5.48 | 7.39 | 7.39 | 6.87 | 258995 |
| 1778798100 | 7.3 | -0.24 | -3.18 | 7.53 | 7.775 | 7.26 | 151429 |
| 1778711700 | 7.54 | -0.11 | -1.44 | 7.38 | 7.91 | 7.38 | 178386 |
| 1778625300 | 7.65 | -0.28 | -3.53 | 7.76 | 7.86 | 7.62 | 210677 |
| 1778538900 | 7.93 | -0.24 | -2.94 | 8.1199999 | 8.355 | 7.855 | 214134 |
| 1778279700 | 8.17 | 0.09 | 1.11 | 8.07 | 8.2 | 7.78 | 416213 |
| 1778193300 | 8.08 | 0.02 | 0.25 | 8.08 | 8.22 | 7.93 | 543636 |
| 1778106900 | 8.06 | 0.97 | 13.68 | 7.59 | 8.2 | 6.51 | 630460 |
| 1778020500 | 7.09 | 0.54 | 8.24 | 6.62 | 7.1199 | 6.54 | 451708 |
| 1777934100 | 6.55 | -0.26 | -3.82 | 6.77 | 6.93 | 6.54 | 252452 |
| 1777674900 | 6.81 | -0.02 | -0.29 | 6.86 | 7.03 | 6.7601 | 213790 |
| 1777588500 | 6.83 | 0.33 | 5.08 | 6.5199999 | 6.87 | 6.445 | 193983 |
| 1777502100 | 6.5 | -0.24 | -3.56 | 6.74 | 6.88 | 6.46 | 403822 |
| 1777415700 | 6.74 | 0 | 0.00 | 6.67 | 6.78 | 6.6 | 196564 |
| 1777329300 | 6.74 | 0 | 0.00 | 6.73 | 6.93 | 6.66 | 133331 |
| 1777070100 | 6.74 | -0.02 | -0.30 | 6.8 | 7.06 | 6.68 | 127232 |
| 1776983700 | 6.76 | -0.37 | -5.19 | 7.14 | 7.14 | 6.6 | 209332 |
| 1776897300 | 7.13 | -0.13 | -1.79 | 7.31 | 7.475 | 7.11 | 226209 |
| 1776810900 | 7.26 | -0.04 | -0.55 | 7.17 | 7.539 | 7.17 | 286437 |
| 1776724500 | 7.3 | 0.14 | 1.96 | 7.09 | 7.47 | 7.03 | 264529 |
| 1776465300 | 7.16 | -0.26 | -3.50 | 7.54 | 7.54 | 7.16 | 317510 |
| 1776378900 | 7.42 | 0.05 | 0.68 | 7.36 | 7.49 | 7.11 | 187832 |
| 1776292500 | 7.37 | 0.05 | 0.68 | 7.33 | 7.47 | 7.24 | 179556 |
| 1776206100 | 7.32 | 0.12 | 1.67 | 7.23 | 7.72 | 7.18 | 247437 |
| 1776119700 | 7.2 | 0.06 | 0.84 | 7.14 | 7.245 | 7.0201 | 250917 |
| 1775860500 | 7.14 | 0.18 | 2.59 | 6.91 | 7.15 | 6.87 | 240255 |
| 1775774100 | 6.96 | -0.07 | -1.00 | 6.97 | 7.1 | 6.82 | 296918 |
| 1775687700 | 7.03 | 0.27 | 3.99 | 7.16 | 7.27 | 6.91 | 338812 |
| 1775601300 | 6.76 | -0.09 | -1.31 | 6.75 | 6.84 | 6.53 | 287556 |
| 1775514900 | 6.85 | 0.24 | 3.63 | 6.63 | 6.89 | 6.57 | 228926 |
| 1775169300 | 6.61 | 0.4 | 6.44 | 6.0599999 | 6.65 | 6.05 | 175832 |
| 1775082900 | 6.21 | 0.09 | 1.47 | 6.17 | 6.355 | 6.17 | 254768 |
| 1774996500 | 6.12 | 0.37 | 6.43 | 5.87 | 6.165 | 5.87 | 227098 |
| 1774910100 | 5.75 | -0.03 | -0.52 | 5.8099999 | 6.04 | 5.7 | 196700 |
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.
