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 | 0.56 | 6.9825436409 | 8.02 | 8.885 | 7.825 | 2356360 | 8.28143243 | CS |
| 4 | 0.94 | 12.3036649215 | 7.64 | 9.24 | 7.365 | 2814724 | 8.45964149 | CS |
| 12 | 2.77 | 47.6764199656 | 5.81 | 9.24 | 5.625 | 4494482 | 7.71915371 | CS |
| 26 | 2.31 | 36.8421052632 | 6.27 | 9.24 | 4.75 | 3797481 | 6.66416769 | CS |
| 52 | 0.11 | 1.2987012987 | 8.47 | 12.12 | 4.75 | 3614717 | 7.30726117 | CS |
| 156 | 2.79 | 48.1865284974 | 5.79 | 12.12 | 4.01 | 2298790 | 6.96035265 | CS |
| 260 | 5.64 | 191.836734694 | 2.94 | 12.12 | 2.08 | 1799470 | 6.56693712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 8.53 | -0.13 | -1.50 | 8.7 | 8.7899999 | 8.385 | 2150581 |
| 1780612500 | 8.66 | 0.22 | 2.61 | 8.27 | 8.885 | 8.25 | 2264219 |
| 1780526100 | 8.44 | 0.17 | 2.06 | 8.36 | 8.685 | 8.2201 | 2211071 |
| 1780439700 | 8.27 | -0.01 | -0.12 | 8.32 | 8.565 | 8.265 | 1703899 |
| 1780353300 | 8.28 | 0.37 | 4.68 | 8.15 | 8.5399999 | 8.1 | 2412723 |
| 1780094100 | 7.91 | -0.14 | -1.74 | 8.02 | 8.05 | 7.825 | 3189889 |
| 1780007700 | 8.05 | 0.08 | 1.00 | 8.09 | 8.17 | 7.92 | 2265761 |
| 1779921300 | 7.97 | -0.4 | -4.78 | 8.17 | 8.18 | 7.84 | 2743597 |
| 1779834900 | 8.3699999 | -0.09 | -1.06 | 8.4 | 8.545 | 8.262 | 2952082 |
| 1779489300 | 8.46 | 0.01 | 0.12 | 8.46 | 8.53 | 8.16 | 1922656 |
| 1779402900 | 8.45 | -0.26 | -2.99 | 8.82 | 8.9 | 8.36 | 3006755 |
| 1779316500 | 8.71 | -0.26 | -2.90 | 8.9 | 9.155 | 8.635 | 2793893 |
| 1779230100 | 8.97 | 0.2 | 2.28 | 8.74 | 8.99 | 8.67 | 2649756 |
| 1779143700 | 8.77 | -0.35 | -3.84 | 8.9 | 8.95 | 8.601 | 3179517 |
| 1778884500 | 9.1199999 | 0.2 | 2.24 | 8.99 | 9.24 | 8.9617 | 4511199 |
| 1778798100 | 8.92 | 0.38 | 4.45 | 8.4 | 9.05 | 8.3 | 3580099 |
| 1778711700 | 8.5399999 | 0.04 | 0.47 | 8.5 | 8.85 | 8.4 | 3668332 |
| 1778625300 | 8.5 | 0.42 | 5.20 | 8.17 | 8.5 | 8.03 | 2725062 |
| 1778538900 | 8.08 | 0.52 | 6.88 | 7.645 | 8.2899999 | 7.6 | 3307111 |
| 1778279700 | 7.56 | -0.06 | -0.79 | 7.64 | 7.64 | 7.365 | 2389749 |
| 1778193300 | 7.62 | 0.14 | 1.87 | 7.34 | 7.68 | 7.05 | 3942531 |
| 1778106900 | 7.48 | -0.41 | -5.20 | 7.34 | 7.56 | 7.29 | 3197890 |
| 1778020500 | 7.89 | -0.63 | -7.39 | 8.47 | 8.47 | 7.75 | 3716374 |
| 1777934100 | 8.52 | 0.7 | 8.95 | 7.89 | 8.5399999 | 7.8 | 4591315 |
| 1777674900 | 7.82 | -0.01 | -0.13 | 7.83 | 8.1295 | 7.25 | 5080758 |
| 1777588500 | 7.83 | 0.14 | 1.82 | 7.57 | 7.955 | 7.43 | 3774447 |
| 1777502100 | 7.69 | 0.29 | 3.92 | 7.52 | 7.765 | 7.47 | 2738868 |
| 1777415700 | 7.4 | 0.16 | 2.21 | 7.39 | 7.58 | 7.36 | 2284150 |
| 1777329300 | 7.24 | 0.15 | 2.12 | 7.1 | 7.405 | 7.1 | 2151962 |
| 1777070100 | 7.09 | -0.34 | -4.58 | 7.37 | 7.42 | 6.9801 | 3146093 |
| 1776983700 | 7.43 | -0.06 | -0.80 | 7.56 | 7.645 | 7.24 | 2791557 |
| 1776897300 | 7.49 | -0.02 | -0.27 | 7.53 | 7.7 | 7.365 | 2142320 |
| 1776810900 | 7.51 | 0.36 | 4.96 | 7.2 | 7.57 | 7.075 | 3144778 |
| 1776724500 | 7.155 | 0.32 | 4.61 | 6.92 | 7.38 | 6.8501 | 4053550 |
| 1776465300 | 6.84 | -0.7 | -9.28 | 7.18 | 7.315 | 6.76 | 6241834 |
| 1776378900 | 7.54 | 0.38 | 5.31 | 7.13 | 7.55 | 7.04 | 3179976 |
| 1776292500 | 7.16 | -0.25 | -3.37 | 7.35 | 7.42 | 7.155 | 2991476 |
| 1776206100 | 7.41 | -0.12 | -1.59 | 7.5 | 7.635 | 7.315 | 2965083 |
| 1776119700 | 7.53 | -0.01 | -0.13 | 7.7 | 7.87 | 7.4301 | 3653076 |
| 1775860500 | 7.54 | 0.18 | 2.38 | 7.28 | 7.66 | 7.16 | 3876067 |
| 1775774100 | 7.365 | -0.72 | -8.85 | 8.11 | 8.35 | 7.34 | 5441601 |
| 1775687700 | 8.08 | -0.66 | -7.55 | 7.5701 | 8.2449999 | 7.335 | 7127747 |
| 1775601300 | 8.74 | 0.43 | 5.17 | 8.36 | 9.06 | 8.36 | 7448169 |
| 1775514900 | 8.31 | 0.46 | 5.86 | 7.74 | 8.41 | 7.71 | 4916976 |
| 1775169300 | 7.85 | 0.51 | 6.95 | 7.74 | 8.195 | 7.58 | 6796489 |
| 1775082900 | 7.34 | -0.32 | -4.18 | 7.33 | 7.59 | 7.125 | 5618121 |
| 1774996500 | 7.66 | -0.39 | -4.84 | 7.955 | 8.23 | 7.41 | 6848343 |
| 1774910100 | 8.05 | -0.08 | -0.98 | 8.3699999 | 8.57 | 7.96 | 6184114 |
| 1774650900 | 8.13 | -0.02 | -0.25 | 8.09 | 8.2899999 | 7.825 | 5497443 |
| 1774564500 | 8.15 | 0.81 | 11.04 | 7.91 | 8.48 | 7.695 | 13669647 |
| 1774478100 | 7.34 | 0.11 | 1.52 | 7.12 | 7.455 | 6.9 | 5054616 |
| 1774391700 | 7.23 | 0.02 | 0.28 | 7.31 | 7.74 | 7.215 | 5546757 |
| 1774305300 | 7.21 | -0.12 | -1.64 | 7.02 | 7.26 | 6.62 | 9212842 |
| 1774046100 | 7.33 | 0.05 | 0.69 | 7.29 | 7.935 | 7.13 | 15380088 |
| 1773959700 | 7.28 | 0.34 | 4.90 | 6.99 | 8.11 | 6.95 | 20573844 |
| 1773873300 | 6.94 | 0.96 | 16.05 | 6.0599999 | 7.08 | 6.03 | 11813847 |
| 1773786900 | 5.98 | 0.24 | 4.18 | 5.7699999 | 6.11 | 5.76 | 2715267 |
| 1773700500 | 5.74 | -0.03 | -0.52 | 5.7699999 | 5.89 | 5.625 | 2273252 |
| 1773441300 | 5.7699999 | -0.05 | -0.86 | 5.8099999 | 6.07 | 5.73 | 2662946 |
| 1773354900 | 5.82 | 0.03 | 0.52 | 5.79 | 5.98 | 5.71 | 3983973 |
| 1773268500 | 5.79 | 0.23 | 4.14 | 5.54 | 5.795 | 5.51 | 1721134 |
| 1773182100 | 5.5599999 | 0 | 0.00 | 5.5 | 5.62 | 5.3099999 | 3278941 |
| 1773095700 | 5.5599999 | -0.06 | -1.07 | 5.64 | 5.8899 | 5.4311999 | 3556800 |
| 1772840100 | 5.62 | 0.14 | 2.55 | 5.47 | 5.75 | 5.45 | 4414396 |
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.
