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 | -0.46 | -5.11111111111 | 9 | 9.3 | 8.14 | 2861691 | 8.67120691 | CS |
| 4 | -0.9 | -9.53389830508 | 9.44 | 10.12 | 8.14 | 2073118 | 9.22334692 | CS |
| 12 | -2.3 | -21.2177121771 | 10.84 | 14.48 | 8.14 | 2076325 | 10.95118738 | CS |
| 26 | 2.85 | 50.0878734622 | 5.69 | 15.5799 | 4.5 | 2492130 | 10.31205226 | CS |
| 52 | 3.83 | 81.3163481953 | 4.71 | 15.5799 | 4.26 | 2198188 | 8.30991785 | CS |
| 156 | 2.74 | 47.2413793103 | 5.8 | 15.5799 | 2.385 | 2018191 | 7.15855982 | CS |
| 260 | -23.41 | -73.2707355243 | 31.95 | 35.75 | 2.385 | 1825228 | 8.48649787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 8.66 | 0.04 | 0.46 | 8.44 | 8.71 | 8.14 | 2202356 |
| 1738884900 | 8.6199999 | 0 | 0.06 | 8.57 | 8.7945 | 8.4 | 2123283 |
| 1738798500 | 8.615 | 0.13 | 1.47 | 8.67 | 9.3 | 8.52 | 3310652 |
| 1738712100 | 8.49 | -0.46 | -5.14 | 8.92 | 9.01 | 8.3201 | 3349268 |
| 1738625700 | 8.95 | -0.36 | -3.87 | 9 | 9.26 | 8.711 | 3322896 |
| 1738366500 | 9.31 | -0.15 | -1.59 | 9.45 | 9.515 | 9.215 | 1454370 |
| 1738280100 | 9.46 | 0.08 | 0.85 | 9.48 | 9.84 | 9.275 | 1542094 |
| 1738193700 | 9.38 | -0.39 | -3.94 | 9.72 | 9.85 | 9.33 | 1894443 |
| 1738107300 | 9.765 | 0.28 | 2.90 | 9.77 | 9.8699999 | 9.38 | 1772817 |
| 1738020900 | 9.49 | -0.28 | -2.87 | 9.56 | 9.7312999 | 9.265 | 2081414 |
| 1737761700 | 9.77 | -0.12 | -1.21 | 9.74 | 10 | 9.6199999 | 1681804 |
| 1737675300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1737588900 | 9.89 | 0.34 | 3.56 | 9.53 | 9.9949999 | 9.13 | 2094906 |
| 1737502500 | 9.55 | -0.03 | -0.31 | 9.67 | 9.85 | 9.3699999 | 1828559 |
| 1737156900 | 9.58 | 0.17 | 1.81 | 9.55 | 9.64 | 9.31 | 1687850 |
| 1737070500 | 9.41 | -0.18 | -1.88 | 9.55 | 9.67 | 9.365 | 1464854 |
| 1736984100 | 9.59 | 0.16 | 1.70 | 9.85 | 10.12 | 9.44 | 1761006 |
| 1736897700 | 9.43 | -0.24 | -2.48 | 9.69 | 9.97 | 9.255 | 2121334 |
| 1736811300 | 9.67 | -0.03 | -0.31 | 9.44 | 9.72 | 9.34 | 1622216 |
| 1736552100 | 9.7 | -0.03 | -0.31 | 9.52 | 9.75 | 9.09 | 2618648 |
| 1736379300 | 9.73 | -0.78 | -7.42 | 10.35 | 10.49 | 9.66 | 2763316 |
| 1736292900 | 10.51 | -0.28 | -2.59 | 10.88 | 11.04 | 10.36 | 1502720 |
| 1736206500 | 10.79 | 0.04 | 0.37 | 10.76 | 11 | 10.65 | 1253063 |
| 1735947300 | 10.75 | 0.68 | 6.75 | 10.13 | 10.9086 | 10.1001 | 2015081 |
| 1735860900 | 10.07 | -0.18 | -1.76 | 10.3 | 10.605 | 9.96 | 1300225 |
| 1735688100 | 10.25 | -0.14 | -1.35 | 10.49 | 10.53 | 10.01 | 1946506 |
| 1735601700 | 10.39 | -0.2 | -1.89 | 10.36 | 10.5055 | 10.1001 | 1353138 |
| 1735342500 | 10.59 | -0.36 | -3.29 | 10.94 | 11 | 10.505 | 1092390 |
| 1735256100 | 10.95 | 0.25 | 2.34 | 10.59 | 11.025 | 10.52 | 1252158 |
| 1735077840 | 10.7 | 0.08 | 0.75 | 10.74 | 10.77 | 10.46 | 716069 |
| 1734996900 | 10.62 | -0.23 | -2.12 | 10.8 | 10.95 | 10.6 | 1554652 |
| 1734737700 | 10.85 | 0.48 | 4.63 | 10.2 | 11.12 | 10.2 | 2887742 |
| 1734651300 | 10.37 | -0.3 | -2.81 | 10.79 | 11.02 | 10.3 | 3515168 |
| 1734564900 | 10.67 | -1.01 | -8.65 | 11.91 | 11.94 | 10.52 | 3123685 |
| 1734478500 | 11.68 | -0.2 | -1.68 | 11.83 | 12.3042 | 11.6101 | 1481128 |
| 1734392100 | 11.88 | 0.13 | 1.11 | 11.76 | 12.235 | 11.61 | 2692396 |
| 1734132900 | 11.75 | -0.3 | -2.49 | 12.06 | 12.15 | 11.595 | 2433345 |
| 1734046500 | 12.05 | -0.4 | -3.21 | 12.4 | 12.63 | 11.86 | 1773537 |
| 1733960100 | 12.45 | -0.34 | -2.66 | 12.87 | 12.98 | 12.37 | 1691006 |
| 1733873700 | 12.79 | 0.04 | 0.31 | 12.75 | 13.223 | 12.57 | 1563976 |
| 1733787300 | 12.75 | -0.43 | -3.26 | 13.25 | 13.53 | 12.74 | 1996489 |
| 1733528100 | 13.18 | 0.66 | 5.27 | 12.64 | 13.25 | 12.69 | 1537920 |
| 1733441700 | 12.52 | -0.37 | -2.87 | 12.9 | 13.2 | 12.475 | 2261056 |
| 1733355300 | 12.89 | -0.87 | -6.32 | 13.74 | 14.3099 | 12.85 | 2897302 |
| 1733268900 | 13.76 | -0.36 | -2.55 | 14.04 | 14.15 | 13.53 | 2651231 |
| 1733182500 | 14.12 | 0.82 | 6.21 | 13.78 | 14.48 | 13.51 | 4939473 |
| 1732917840 | 13.295 | 0.1 | 0.72 | 13.47 | 13.64 | 13.203 | 1072924 |
| 1732750500 | 13.2 | -0.08 | -0.60 | 13.54 | 13.54 | 13.05 | 1619208 |
| 1732664100 | 13.28 | 0.36 | 2.79 | 12.85 | 13.54 | 12.68 | 1946787 |
| 1732577700 | 12.92 | 0.99 | 8.30 | 12.28 | 13.28 | 12.28 | 3325213 |
| 1732318500 | 11.93 | 0.24 | 2.05 | 11.69 | 12.01 | 11.2601 | 2257712 |
| 1732232100 | 11.69 | -0.3 | -2.50 | 12.01 | 12.24 | 11.67 | 1490497 |
| 1732145700 | 11.99 | 0.32 | 2.74 | 12 | 12.548 | 11.69 | 2523300 |
| 1732059300 | 11.67 | 0.07 | 0.60 | 11.47 | 11.74 | 11.38 | 1542943 |
| 1731972900 | 11.6 | 0.56 | 5.07 | 10.84 | 11.66 | 10.84 | 2032059 |
| 1731713700 | 11.04 | -0.1 | -0.90 | 11.15 | 11.21 | 10.875 | 1961565 |
| 1731627300 | 11.14 | -0.65 | -5.51 | 11.72 | 11.92 | 11.12 | 2428143 |
| 1731540900 | 11.79 | -0.87 | -6.87 | 12.8 | 12.88 | 11.63 | 3710077 |
| 1731454500 | 12.66 | -0.25 | -1.90 | 12.92 | 14.28 | 12.55 | 4104118 |
| 1731368100 | 12.905 | 0.94 | 7.90 | 12.08 | 13.45 | 12.03 | 3153233 |
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
