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 | -0.27 | -3.07167235495 | 8.79 | 8.79 | 8.308 | 245116 | 8.43363343 | CS |
| 4 | 0.6 | 7.57575757576 | 7.92 | 9.749 | 7.87 | 374726 | 8.65416135 | CS |
| 12 | -0.01 | -0.117233294256 | 8.53 | 9.749 | 7.65 | 318907 | 8.28453085 | CS |
| 26 | -3.2 | -27.3037542662 | 11.72 | 12.735 | 7.47 | 533637 | 8.79757461 | CS |
| 52 | -19.86 | -69.978858351 | 28.38 | 32.99 | 7.47 | 628614 | 14.5114044 | CS |
| 156 | -17.995 | -67.8672449557 | 26.515 | 42.75 | 7.47 | 580138 | 23.19338231 | CS |
| 260 | 3.5 | 69.7211155378 | 5.02 | 42.75 | 3.43 | 590010 | 20.23711797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.52 | 0.09 | 1.07 | 8.44 | 8.6191 | 8.44 | 179390 |
| 1732232100 | 8.43 | 0.01 | 0.12 | 8.41 | 8.4949999 | 8.308 | 251491 |
| 1732145700 | 8.42 | 0.01 | 0.12 | 8.33 | 8.48 | 8.33 | 192817 |
| 1732059300 | 8.41 | -0.11 | -1.29 | 8.41 | 8.52 | 8.33 | 241961 |
| 1731972900 | 8.52 | 0.14 | 1.67 | 8.38 | 8.59 | 8.3699999 | 263017 |
| 1731713700 | 8.38 | -0.36 | -4.12 | 8.7899999 | 8.7899999 | 8.355 | 258467 |
| 1731627300 | 8.74 | -0.13 | -1.47 | 8.75 | 8.88 | 8.66 | 306361 |
| 1731540900 | 8.8699999 | -0.2 | -2.21 | 9.16 | 9.285 | 8.84 | 405374 |
| 1731454500 | 9.07 | 0.17 | 1.91 | 8.91 | 9.1359999 | 8.84 | 524889 |
| 1731368100 | 8.9 | 0.01 | 0.11 | 8.8699999 | 8.9489 | 8.7565 | 440587 |
| 1731108900 | 8.89 | -0.14 | -1.55 | 9.03 | 9.13 | 8.71 | 355422 |
| 1731022500 | 9.03 | -0.02 | -0.22 | 8.94 | 9.2853999 | 8.86 | 661271 |
| 1730936100 | 9.05 | 0.6 | 7.10 | 8.81 | 9.749 | 8.805 | 1143350 |
| 1730849700 | 8.45 | 0.16 | 1.93 | 8.33 | 8.525 | 8.293 | 338215 |
| 1730763300 | 8.2899999 | 0.08 | 0.97 | 8.22 | 8.3699999 | 8.13 | 226790 |
| 1730500500 | 8.21 | 0.06 | 0.74 | 8.25 | 8.34 | 8.21 | 347804 |
| 1730414100 | 8.15 | -0.18 | -2.16 | 8.2964 | 8.2964 | 8.105 | 215642 |
| 1730327700 | 8.33 | 0.05 | 0.60 | 8.28 | 8.44 | 8.27 | 347769 |
| 1730241300 | 8.28 | -0.01 | -0.12 | 8.26 | 8.35 | 8.24 | 300962 |
| 1730154900 | 8.2899999 | 0.27 | 3.37 | 8.1 | 8.315 | 8.075 | 347248 |
| 1729895700 | 8.02 | 0.13 | 1.65 | 7.92 | 8.05 | 7.87 | 264609 |
| 1729809300 | 7.89 | -0.1 | -1.25 | 7.99 | 8.155 | 7.875 | 148272 |
| 1729722900 | 7.99 | -0.14 | -1.72 | 8.1199999 | 8.16 | 7.855 | 414001 |
| 1729636500 | 8.13 | -0.01 | -0.12 | 8.048 | 8.13 | 7.99 | 131633 |
| 1729550100 | 8.14 | 0.12 | 1.50 | 8.03 | 8.175 | 7.96 | 219138 |
| 1729290900 | 8.02 | -0.12 | -1.47 | 8.1199999 | 8.16 | 7.98 | 213517 |
| 1729204500 | 8.14 | 0.19 | 2.39 | 8.02 | 8.14 | 7.86 | 350645 |
| 1729118100 | 7.95 | 0.1 | 1.27 | 7.88 | 8.09 | 7.8401 | 284779 |
| 1729031700 | 7.85 | 0.02 | 0.26 | 7.78 | 7.8708 | 7.7501 | 204508 |
| 1728945300 | 7.83 | -0.08 | -1.01 | 7.86 | 7.89 | 7.73 | 233106 |
| 1728686100 | 7.91 | 0.14 | 1.80 | 7.74 | 7.95 | 7.74 | 276393 |
| 1728599700 | 7.77 | -0.01 | -0.13 | 7.7 | 7.795 | 7.65 | 275752 |
| 1728513300 | 7.78 | -0.06 | -0.77 | 7.83 | 7.89 | 7.74 | 199706 |
| 1728426900 | 7.84 | 0.09 | 1.16 | 7.74 | 7.865 | 7.68 | 315310 |
| 1728340500 | 7.75 | -0.09 | -1.15 | 7.84 | 7.9 | 7.73 | 222281 |
| 1728081300 | 7.84 | -0.08 | -1.01 | 8.0276 | 8.0399999 | 7.82 | 219000 |
| 1727994900 | 7.92 | 0.15 | 1.93 | 7.7 | 7.95 | 7.7 | 178857 |
| 1727908500 | 7.77 | -0.05 | -0.64 | 7.75 | 7.845 | 7.71 | 179301 |
| 1727822100 | 7.82 | -0.06 | -0.76 | 7.89 | 7.91 | 7.72 | 290180 |
| 1727735520 | 7.88 | -0.09 | -1.13 | 7.95 | 8 | 7.85 | 238862 |
| 1727476500 | 7.97 | -0.12 | -1.48 | 8.1 | 8.2 | 7.959 | 154720 |
| 1727390100 | 8.09 | 0.24 | 3.06 | 7.93 | 8.13 | 7.93 | 228573 |
| 1727303700 | 7.85 | -0.23 | -2.85 | 8.0399999 | 8.045 | 7.82 | 492994 |
| 1727217300 | 8.08 | 0.12 | 1.51 | 8.02 | 8.15 | 7.99 | 310115 |
| 1727130900 | 7.96 | -0.04 | -0.50 | 7.99 | 8.105 | 7.95 | 270906 |
| 1726871700 | 8 | -0.37 | -4.42 | 8.3 | 8.36 | 8 | 280715 |
| 1726785300 | 8.3699999 | 0.26 | 3.21 | 8.23 | 8.385 | 8.155 | 395046 |
| 1726698900 | 8.11 | -0.03 | -0.37 | 8.14 | 8.2899999 | 8 | 264018 |
| 1726612500 | 8.14 | 0.09 | 1.12 | 7.96 | 8.25 | 7.95 | 527824 |
| 1726526100 | 8.05 | -0.02 | -0.25 | 7.98 | 8.16 | 7.95 | 488444 |
| 1726266900 | 8.07 | -0.02 | -0.25 | 8.15 | 8.24 | 8.05 | 798452 |
| 1726180500 | 8.09 | -0.26 | -3.11 | 8.36 | 8.36 | 8.06 | 363440 |
| 1726094100 | 8.35 | 0.15 | 1.83 | 8.2 | 8.35 | 8.06 | 203503 |
| 1726007700 | 8.2 | 0.05 | 0.61 | 8.15 | 8.22 | 8.05 | 190609 |
| 1725921300 | 8.15 | -0.04 | -0.49 | 8.21 | 8.24 | 8.11 | 203755 |
| 1725662100 | 8.19 | -0.14 | -1.68 | 8.33 | 8.33 | 8.08 | 392428 |
| 1725575700 | 8.33 | -0.05 | -0.60 | 8.38 | 8.52 | 8.33 | 205366 |
| 1725489300 | 8.38 | 0.09 | 1.09 | 8.28 | 8.585 | 8.28 | 263798 |
| 1725402900 | 8.2899999 | -0.26 | -3.04 | 8.505 | 8.61 | 8.2899999 | 299472 |
| 1725057300 | 8.55 | 0.07 | 0.83 | 8.53 | 8.57 | 8.432 | 117704 |
| 1724970900 | 8.48 | 0.05 | 0.59 | 8.5 | 8.65 | 8.435 | 207834 |
| 1724884500 | 8.43 | -0.16 | -1.86 | 8.57 | 8.625 | 8.305 | 279782 |
| 1724798100 | 8.59 | -0.26 | -2.94 | 8.77 | 8.77 | 8.525 | 233420 |
| 1724711700 | 8.85 | 0.23 | 2.67 | 8.73 | 8.94 | 8.71 | 411669 |
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
Premium
