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 | 0.94 | 10.1075268817 | 9.3 | 10.24 | 8.64 | 227609 | 9.34075924 | CS |
| 4 | 2.47 | 31.7889317889 | 7.77 | 10.24 | 7.33 | 209484 | 8.53548823 | CS |
| 12 | 2.01 | 24.4228432564 | 8.23 | 10.24 | 7.33 | 171370 | 8.42852747 | CS |
| 26 | -1.29 | -11.1882046834 | 11.53 | 14.9 | 7.33 | 174291 | 9.78298356 | CS |
| 52 | 1.74 | 20.4705882353 | 8.5 | 14.9 | 7.27 | 176353 | 9.64257153 | CS |
| 156 | 7.52 | 276.470588235 | 2.72 | 16.1 | 2.25 | 164706 | 8.9485271 | CS |
| 260 | 3.74 | 57.5384615385 | 6.5 | 16.1 | 2.25 | 189570 | 7.03390103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 10.2 | 0.62 | 6.47 | 9.59 | 10.29 | 9.59 | 2071287 |
| 1782426900 | 9.58 | 0.32 | 3.46 | 9.28 | 9.64 | 9.28 | 265051 |
| 1782340500 | 9.26 | 0 | 0.00 | 9.25 | 9.49 | 8.99 | 253148 |
| 1782254100 | 9.26 | 0.06 | 0.65 | 9.06 | 9.36 | 8.64 | 204067 |
| 1782167700 | 9.2 | -0.12 | -1.29 | 9.3 | 9.48 | 9.16 | 188170 |
| 1781822100 | 9.32 | 0.1 | 1.08 | 9.31 | 9.625 | 9.205 | 255138 |
| 1781735700 | 9.22 | 0.43 | 4.89 | 8.7 | 9.5399999 | 8.7 | 373066 |
| 1781649300 | 8.7899999 | 0.62 | 7.59 | 8.23 | 9.285 | 8.16 | 396042 |
| 1781562900 | 8.17 | 0.04 | 0.49 | 8.18 | 8.48 | 7.97 | 168309 |
| 1781303700 | 8.13 | -0.1 | -1.22 | 8.23 | 8.63 | 8.13 | 214836 |
| 1781217300 | 8.23 | 0.37 | 4.71 | 7.9 | 8.3 | 7.86 | 175741 |
| 1781130900 | 7.86 | -0.46 | -5.53 | 8.27 | 8.51 | 7.8 | 261483 |
| 1781044500 | 8.32 | 0.35 | 4.39 | 8.03 | 8.42 | 7.995 | 277935 |
| 1780958100 | 7.97 | 0.39 | 5.15 | 7.64 | 8.01 | 7.585 | 188316 |
| 1780698900 | 7.58 | 0 | 0.00 | 7.48 | 7.59 | 7.44 | 119219 |
| 1780612500 | 7.58 | 0.23 | 3.13 | 7.4 | 7.63 | 7.34 | 76660 |
| 1780526100 | 7.35 | -0.22 | -2.91 | 7.49 | 7.5732 | 7.33 | 131794 |
| 1780439700 | 7.57 | -0.07 | -0.92 | 7.64 | 7.7 | 7.56 | 132229 |
| 1780353300 | 7.64 | 0.04 | 0.53 | 7.58 | 7.7 | 7.47 | 165566 |
| 1780094100 | 7.6 | -0.16 | -2.06 | 7.77 | 7.8346 | 7.58 | 133425 |
| 1780007700 | 7.76 | 0.01 | 0.13 | 7.69 | 7.83 | 7.6282 | 79513 |
| 1779921300 | 7.75 | -0.26 | -3.25 | 7.97 | 8.03 | 7.6278 | 118740 |
| 1779834900 | 8.01 | 0.14 | 1.78 | 8 | 8.1199999 | 7.73 | 95037 |
| 1779489300 | 7.87 | 0.04 | 0.51 | 7.91 | 7.93 | 7.75 | 148291 |
| 1779402900 | 7.83 | 0.16 | 2.09 | 7.64 | 7.85 | 7.54 | 127587 |
| 1779316500 | 7.67 | 0.12 | 1.59 | 7.53 | 7.72 | 7.48 | 115376 |
| 1779230100 | 7.55 | -0.18 | -2.33 | 7.76 | 7.76 | 7.53 | 138036 |
| 1779143700 | 7.73 | -0.21 | -2.64 | 7.93 | 7.93 | 7.7 | 153486 |
| 1778884500 | 7.94 | -0.37 | -4.45 | 8.08 | 8.14 | 7.82 | 125864 |
| 1778798100 | 8.31 | 0.28 | 3.49 | 8.1199999 | 8.3699999 | 8.1 | 135881 |
| 1778711700 | 8.03 | 0.11 | 1.39 | 7.86 | 8.08 | 7.75 | 205008 |
| 1778625300 | 7.92 | -0.45 | -5.38 | 8.27 | 8.34 | 7.88 | 128397 |
| 1778538900 | 8.3699999 | 0.4 | 5.02 | 7.92 | 8.3899 | 7.81 | 225150 |
| 1778279700 | 7.97 | -0.01 | -0.13 | 7.98 | 8.065 | 7.85 | 121825 |
| 1778193300 | 7.98 | 0.06 | 0.76 | 7.94 | 8.1786 | 7.81 | 119458 |
| 1778106900 | 7.92 | 0.2 | 2.59 | 7.84 | 8.08 | 7.5 | 222166 |
| 1778020500 | 7.72 | -0.34 | -4.22 | 8.11 | 8.72 | 7.45 | 340527 |
| 1777934100 | 8.06 | -0.24 | -2.89 | 8.3 | 8.455 | 8.0001 | 202085 |
| 1777674900 | 8.3 | 0.06 | 0.73 | 8.23 | 8.4733 | 8.085 | 122426 |
| 1777588500 | 8.24 | 0.11 | 1.35 | 8.23 | 8.32 | 8.1 | 142945 |
| 1777502100 | 8.13 | -0.46 | -5.36 | 8.59 | 8.595 | 8.1 | 149211 |
| 1777415700 | 8.59 | -0.18 | -2.05 | 8.67 | 8.78 | 8.5 | 148193 |
| 1777329300 | 8.77 | 0.02 | 0.23 | 8.77 | 8.9 | 8.6401 | 119548 |
| 1777070100 | 8.75 | -0.09 | -0.96 | 8.82 | 8.94 | 8.67 | 178104 |
| 1776983700 | 8.835 | 0.01 | 0.06 | 8.81 | 9.1263 | 8.65 | 134854 |
| 1776897300 | 8.83 | 0.09 | 1.03 | 8.89 | 9.03 | 8.4735 | 285179 |
| 1776810900 | 8.74 | -0.43 | -4.69 | 9.24 | 9.34 | 8.6199999 | 167329 |
| 1776724500 | 9.17 | 0 | 0.00 | 9.16 | 9.35 | 9.085 | 54719 |
| 1776465300 | 9.17 | 0.24 | 2.69 | 9.06 | 9.342 | 9.02 | 83964 |
| 1776378900 | 8.93 | -0.09 | -1.00 | 9.05 | 9.3 | 8.83 | 173103 |
| 1776292500 | 9.02 | -0.39 | -4.14 | 9.3 | 9.315 | 8.93 | 243677 |
| 1776206100 | 9.41 | 0.26 | 2.84 | 9.22 | 9.6159 | 9.189 | 155554 |
| 1776119700 | 9.15 | 0.17 | 1.89 | 8.91 | 9.19 | 8.815 | 89384 |
| 1775860500 | 8.98 | 0.06 | 0.67 | 8.93 | 9.0708 | 8.7899999 | 179492 |
| 1775774100 | 8.92 | 0.36 | 4.21 | 8.49 | 9.03 | 8.47 | 190290 |
| 1775687700 | 8.56 | 0.36 | 4.39 | 8.5 | 8.82 | 8.41 | 143394 |
| 1775601300 | 8.2 | -0.25 | -2.96 | 8.32 | 8.43 | 8.17 | 97624 |
| 1775514900 | 8.45 | 0.22 | 2.67 | 8.23 | 8.46 | 8.14 | 126477 |
| 1775169300 | 8.23 | 0.14 | 1.73 | 7.99 | 8.39 | 7.84 | 140119 |
| 1775082900 | 8.09 | 0.12 | 1.51 | 8.09 | 8.33 | 8.02 | 141511 |
| 1774996500 | 7.97 | 0.11 | 1.40 | 8.01 | 8.15 | 7.66 | 144341 |
| 1774910100 | 7.86 | -0.18 | -2.24 | 8.09 | 8.24 | 7.73 | 195295 |
| 1774650900 | 8.0399999 | 0.03 | 0.37 | 7.98 | 8.24 | 7.89 | 128702 |
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.
