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 | 0.425 | 5.15463917526 | 8.245 | 9.325 | 8.01 | 14168510 | 8.82571212 | CS |
| 4 | -3.21 | -27.0202020202 | 11.88 | 14.195 | 8.01 | 7096078 | 10.3935021 | CS |
| 12 | 3.3 | 61.4525139665 | 5.37 | 14.195 | 4.93 | 5279860 | 9.22651888 | CS |
| 26 | 0.61 | 7.5682382134 | 8.06 | 14.195 | 4.93 | 4871367 | 8.76407409 | CS |
| 52 | -5.71 | -39.7079276773 | 14.38 | 17.37 | 4.93 | 4129602 | 10.26765805 | CS |
| 156 | 0.74 | 9.3316519546 | 7.93 | 17.37 | 2.385 | 3133950 | 8.65209913 | CS |
| 260 | -13.5 | -60.8930987821 | 22.17 | 27.92 | 2.385 | 2392424 | 8.74141157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 8.7 | 0.08 | 0.93 | 8.89 | 8.92 | 8.6199999 | 5793839 |
| 1781735700 | 8.6199999 | 0.43 | 5.25 | 8.148 | 9.02 | 8.148 | 8990987 |
| 1781649300 | 8.19 | -0.61 | -6.93 | 8.72 | 8.74 | 8.05 | 8895200 |
| 1781562900 | 8.8 | -0.08 | -0.90 | 9.195 | 9.325 | 8.6199999 | 7261161 |
| 1781303700 | 8.88 | -0.14 | -1.55 | 9.1649999 | 9.23 | 8.74 | 8478446 |
| 1781217300 | 9.02 | -0.87 | -8.75 | 8.2449999 | 9.085 | 8.01 | 37216755 |
| 1781130900 | 9.885 | -0.91 | -8.43 | 10.55 | 10.91 | 9.865 | 5497338 |
| 1781044500 | 10.795 | -1.22 | -10.15 | 12.18 | 12.3225 | 10.5 | 6663486 |
| 1780958100 | 12.015 | -0.5 | -4.00 | 12.75 | 12.81 | 11.88 | 4307406 |
| 1780698900 | 12.515 | -1.44 | -10.29 | 13.66 | 13.81 | 12.195 | 5581436 |
| 1780612500 | 13.95 | 0.32 | 2.35 | 13.555 | 14.195 | 13.205 | 4404502 |
| 1780526100 | 13.63 | 0.79 | 6.11 | 12.6 | 13.895 | 12.6 | 6278657 |
| 1780439700 | 12.845 | 0.62 | 5.03 | 12.12 | 13.18 | 12.01 | 3766522 |
| 1780353300 | 12.23 | -0.16 | -1.29 | 12.48 | 12.6412 | 12.02 | 2763132 |
| 1780094100 | 12.39 | -0.48 | -3.73 | 12.735 | 13.08 | 12.365 | 3645802 |
| 1780007700 | 12.87 | 0.21 | 1.66 | 12.6 | 12.89 | 12.3401 | 2551342 |
| 1779921300 | 12.66 | 0.39 | 3.18 | 12.325 | 12.9208 | 12.115 | 4026657 |
| 1779834900 | 12.27 | 0.95 | 8.39 | 11.63 | 12.585 | 11.56 | 6177313 |
| 1779489300 | 11.32 | -0.01 | -0.09 | 11.33 | 11.6 | 10.925 | 3915233 |
| 1779402900 | 11.33 | -0.53 | -4.47 | 11.88 | 12.15 | 11.2601 | 4404109 |
| 1779316500 | 11.86 | -0.43 | -3.50 | 12.25 | 12.45 | 11.54 | 4094195 |
| 1779230100 | 12.29 | -0.54 | -4.21 | 12.72 | 12.72 | 12.015 | 4633205 |
| 1779143700 | 12.83 | 0.24 | 1.91 | 12.6 | 13.29 | 12.4 | 7727471 |
| 1778884500 | 12.59 | 0.2 | 1.61 | 11.94 | 12.94 | 11.9 | 6695153 |
| 1778798100 | 12.39 | 2.19 | 21.47 | 11.565 | 12.9 | 11.46 | 15401669 |
| 1778711700 | 10.2 | 0.44 | 4.51 | 10.09 | 10.24 | 9.55 | 4649825 |
| 1778625300 | 9.76 | -0.13 | -1.31 | 9.75 | 10 | 9.23 | 5007816 |
| 1778538900 | 9.89 | 0.36 | 3.78 | 9.5 | 10.39 | 9.4 | 5781827 |
| 1778279700 | 9.53 | 0.59 | 6.60 | 8.99 | 9.755 | 8.72 | 5056938 |
| 1778193300 | 8.94 | 1.32 | 17.32 | 9.315 | 9.73 | 8.66 | 8807433 |
| 1778106900 | 7.62 | -0.03 | -0.39 | 7.6 | 7.8333 | 7.515 | 3715322 |
| 1778020500 | 7.65 | 0.3 | 4.08 | 7.38 | 7.7 | 7.29 | 2776176 |
| 1777934100 | 7.35 | -0.51 | -6.49 | 7.84 | 7.92 | 7.31 | 3320850 |
| 1777674900 | 7.86 | 0.38 | 5.08 | 7.55 | 7.89 | 7.4 | 3772030 |
| 1777588500 | 7.48 | 0.05 | 0.67 | 7.43 | 7.64 | 7.19 | 3418554 |
| 1777502100 | 7.43 | 0.34 | 4.80 | 7.25 | 7.7614 | 7.06 | 3751924 |
| 1777415700 | 7.09 | -0.19 | -2.61 | 7.1 | 7.31 | 7.0201 | 2348713 |
| 1777329300 | 7.28 | 0.01 | 0.14 | 7.2 | 7.44 | 6.99 | 3339207 |
| 1777070100 | 7.27 | 0.04 | 0.55 | 7.3 | 7.4899 | 7.16 | 3198725 |
| 1776983700 | 7.23 | 0.05 | 0.70 | 7.27 | 7.63 | 6.95 | 4467014 |
| 1776897300 | 7.18 | 0.49 | 7.32 | 6.84 | 7.23 | 6.84 | 3437034 |
| 1776810900 | 6.69 | -0.25 | -3.60 | 7.08 | 7.08 | 6.62 | 2825952 |
| 1776724500 | 6.94 | 0.17 | 2.51 | 6.63 | 6.95 | 6.55 | 2077239 |
| 1776465300 | 6.77 | -0.05 | -0.73 | 7.01 | 7.1 | 6.625 | 4247601 |
| 1776378900 | 6.82 | 0.13 | 1.94 | 6.79 | 6.88 | 6.5199999 | 2589651 |
| 1776292500 | 6.69 | -0.04 | -0.59 | 6.71 | 6.92 | 6.58 | 3327825 |
| 1776206100 | 6.73 | 0.53 | 8.55 | 6.22 | 6.855 | 6.22 | 4927990 |
| 1776119700 | 6.2 | 0.26 | 4.38 | 5.83 | 6.255 | 5.73 | 3139899 |
| 1775860500 | 5.94 | 0.49 | 8.99 | 5.53 | 5.98 | 5.53 | 3392020 |
| 1775774100 | 5.45 | -0.07 | -1.27 | 5.47 | 5.59 | 5.36 | 3510195 |
| 1775687700 | 5.5199999 | 0.08 | 1.47 | 5.765 | 5.765 | 5.2798999 | 4269956 |
| 1775601300 | 5.44 | -0.03 | -0.55 | 5.37 | 5.485 | 5.0599999 | 3496203 |
| 1775514900 | 5.47 | 0.05 | 0.92 | 5.44 | 5.83 | 5.28 | 4661863 |
| 1775169300 | 5.42 | 0.31 | 6.07 | 5.32 | 5.49 | 5.07 | 5328969 |
| 1775082900 | 5.11 | -0.08 | -1.54 | 5.33 | 5.4 | 5.075 | 2689966 |
| 1774996500 | 5.19 | 0.13 | 2.57 | 5.09 | 5.25 | 4.93 | 4095512 |
| 1774910100 | 5.0599999 | -0.22 | -4.17 | 5.24 | 5.44 | 4.97 | 4693488 |
| 1774650900 | 5.28 | -0.19 | -3.47 | 5.32 | 5.53 | 5.21 | 3872734 |
| 1774564500 | 5.47 | -0.13 | -2.32 | 5.37 | 5.71 | 5.36 | 2932753 |
| 1774478100 | 5.6 | 0.31 | 5.86 | 5.39 | 5.76 | 5.33 | 4223503 |
| 1774391700 | 5.29 | -0.6 | -10.19 | 5.7699999 | 5.865 | 5.15 | 6952600 |
| 1774305300 | 5.89 | 0.1 | 1.73 | 5.8099999 | 6.225 | 5.78 | 4324303 |
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.
