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 | -2.79 | -25.1805054152 | 11.08 | 11.08 | 8.25 | 194261 | 9.3115054 | CS |
| 4 | 1.05 | 14.5027624309 | 7.24 | 11.72 | 7.24 | 116694 | 9.55740139 | CS |
| 12 | 1.15 | 16.106442577 | 7.14 | 11.72 | 6.16 | 85685 | 8.4266342 | CS |
| 26 | 4.65 | 127.747252747 | 3.64 | 11.72 | 2.91 | 178473 | 5.51613921 | CS |
| 52 | 2.21 | 36.3486842105 | 6.08 | 11.72 | 2.91 | 109572 | 5.50768482 | CS |
| 156 | -139.01 | -94.372029871 | 147.3 | 224.7 | 2.3001 | 657941 | 40.3839366 | CS |
| 260 | -839.51 | -99.0221750413 | 847.8 | 847.8 | 2.3001 | 589675 | 64.61461625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.2899999 | -0.16 | -1.89 | 8.6199999 | 8.6199999 | 8.1972 | 34780 |
| 1734996900 | 8.45 | -0.74 | -8.05 | 9.13 | 9.42 | 8.25 | 157377 |
| 1734737700 | 9.19 | 0.09 | 0.99 | 8.7101 | 9.43 | 8.61 | 64311 |
| 1734651300 | 9.1 | -0.84 | -8.45 | 9.91 | 10.0001 | 9 | 90593 |
| 1734564900 | 9.94 | 0.45 | 4.74 | 9.65 | 10.47 | 9.25 | 99831 |
| 1734478500 | 9.49 | -1.49 | -13.57 | 11.08 | 11.08 | 8.7 | 559193 |
| 1734392100 | 10.98 | 0.15 | 1.39 | 11.5 | 11.63 | 9.7 | 162340 |
| 1734132900 | 10.83 | 0.63 | 6.18 | 10.0395 | 10.83 | 9.735 | 55677 |
| 1734046500 | 10.2 | -0.87 | -7.86 | 11.3029 | 11.3029 | 9.85 | 139087 |
| 1733960100 | 11.07 | 1.83 | 19.81 | 9.5 | 11.72 | 9.16 | 348996 |
| 1733873700 | 9.24 | 0.56 | 6.45 | 8.76 | 9.47 | 8.57 | 99833 |
| 1733787300 | 8.68 | 0.27 | 3.21 | 8.26 | 8.78 | 8.145 | 68621 |
| 1733528100 | 8.41 | 0.57 | 7.27 | 7.66 | 8.41 | 7.53 | 40112 |
| 1733441700 | 7.84 | 0.14 | 1.82 | 7.7 | 7.85 | 7.5631 | 22392 |
| 1733355300 | 7.7 | -0.61 | -7.34 | 8.08 | 8.31 | 7.64 | 60882 |
| 1733268900 | 8.31 | 0.37 | 4.66 | 7.9328 | 8.78 | 7.83 | 85006 |
| 1733182500 | 7.94 | 0.21 | 2.72 | 7.79 | 8.1199999 | 7.5119 | 40706 |
| 1732917840 | 7.73 | 0.03 | 0.39 | 7.62 | 7.885 | 7.6 | 29199 |
| 1732750500 | 7.7 | -0.13 | -1.66 | 7.73 | 7.87 | 7.29 | 37146 |
| 1732664100 | 7.83 | 0.57 | 7.85 | 7.24 | 8.2 | 7.24 | 55888 |
| 1732577700 | 7.26 | -0.04 | -0.48 | 7.39 | 7.43 | 7.18 | 19513 |
| 1732318500 | 7.295 | 0.13 | 1.74 | 7.05 | 7.635 | 7.05 | 40169 |
| 1732232100 | 7.17 | 0.58 | 8.80 | 6.5 | 7.25 | 6.48 | 39055 |
| 1732145700 | 6.59 | -0.19 | -2.80 | 6.87 | 6.87 | 6.16 | 46872 |
| 1732059300 | 6.78 | -0.28 | -3.97 | 7.0384 | 7.0384 | 6.6 | 28300 |
| 1731972900 | 7.06 | 0.09 | 1.29 | 6.76 | 7.2 | 6.7518 | 38566 |
| 1731713700 | 6.97 | -0.31 | -4.26 | 7.19 | 7.52 | 6.86 | 27763 |
| 1731627300 | 7.28 | -0.34 | -4.46 | 7.7199 | 7.7199 | 7.115 | 47732 |
| 1731540900 | 7.62 | 0.1 | 1.33 | 7.5008 | 7.96 | 7.5008 | 64328 |
| 1731454500 | 7.52 | -0.62 | -7.62 | 8.15 | 8.15 | 7.3 | 78354 |
| 1731368100 | 8.14 | 0.95 | 13.21 | 7.19 | 8.7899999 | 7.19 | 210552 |
| 1731108900 | 7.19 | -0.12 | -1.64 | 7.31 | 7.3799 | 7.12 | 16370 |
| 1731022500 | 7.31 | 0.09 | 1.25 | 7.2 | 7.44 | 7.1007 | 29606 |
| 1730936100 | 7.22 | -0.24 | -3.22 | 7.41 | 7.61 | 7.1 | 55913 |
| 1730849700 | 7.46 | -0.03 | -0.40 | 7.49 | 7.545 | 7.3 | 15368 |
| 1730763300 | 7.49 | 0.22 | 3.03 | 7.4 | 7.56 | 7.33 | 33200 |
| 1730500500 | 7.27 | 0.12 | 1.68 | 7.16 | 7.51 | 7.09 | 42723 |
| 1730414100 | 7.15 | -0.22 | -2.99 | 7.21 | 7.4186 | 6.8 | 69967 |
| 1730327700 | 7.37 | -0.33 | -4.29 | 7.7 | 7.7 | 7.28 | 22704 |
| 1730241300 | 7.7 | -0.12 | -1.53 | 7.885 | 7.95 | 7.5 | 36830 |
| 1730154900 | 7.82 | -0.45 | -5.38 | 8.39 | 8.58 | 7.8 | 56993 |
| 1729895700 | 8.265 | -0.11 | -1.25 | 8.39 | 8.7 | 7.89 | 83598 |
| 1729809300 | 8.3699999 | 0.53 | 6.76 | 8.1 | 8.4402 | 7.9 | 76917 |
| 1729722900 | 7.84 | -0.14 | -1.75 | 8 | 8.1199 | 7.6873 | 26174 |
| 1729636500 | 7.98 | 0.43 | 5.70 | 7.5 | 8.1 | 7.5 | 40002 |
| 1729550100 | 7.55 | -0.06 | -0.79 | 7.66 | 7.72 | 7.26 | 89964 |
| 1729290900 | 7.61 | -0.29 | -3.67 | 8.09 | 8.0955999 | 7.44 | 126958 |
| 1729204500 | 7.9 | -0.1 | -1.25 | 7.93 | 8.19 | 7.6401 | 93634 |
| 1729118100 | 8 | 1.26 | 18.69 | 6.64 | 8.75 | 6.64 | 376496 |
| 1729031700 | 6.74 | -0.18 | -2.60 | 6.91 | 6.92 | 6.425 | 96558 |
| 1728945300 | 6.92 | -0.19 | -2.67 | 7.1 | 7.23 | 6.5 | 109216 |
| 1728686100 | 7.11 | 0.57 | 8.77 | 6.6 | 7.1879 | 6.6 | 47877 |
| 1728599700 | 6.537 | 0.04 | 0.57 | 6.59 | 6.68 | 6.43 | 18778 |
| 1728513300 | 6.5 | -0.17 | -2.55 | 6.59 | 6.9845 | 6.4 | 24251 |
| 1728426900 | 6.67 | -0.55 | -7.62 | 7.06 | 7.2 | 6.66 | 92721 |
| 1728340500 | 7.22 | -0.42 | -5.50 | 7.6 | 7.735 | 7.032 | 128898 |
| 1728081300 | 7.64 | -0.22 | -2.80 | 7.9995 | 8 | 7.37 | 86314 |
| 1727994900 | 7.86 | 0.07 | 0.90 | 7.53 | 7.9 | 7.3301 | 46810 |
| 1727908500 | 7.79 | 0.26 | 3.45 | 7.3712 | 7.79 | 7.35 | 76738 |
| 1727822100 | 7.53 | 0.47 | 6.66 | 7.14 | 7.8 | 7.06 | 175429 |
| 1727735520 | 7.06 | -0.48 | -6.37 | 7.27 | 7.9 | 6.94 | 303052 |
| 1727476500 | 7.54 | 1.16 | 18.18 | 6.3099999 | 7.57 | 6.3016 | 232786 |
| 1727390100 | 6.38 | 0.18 | 2.90 | 6.4 | 6.5061 | 6.01 | 191544 |
| 1727303700 | 6.2 | -0.1 | -1.59 | 6.12 | 6.5099 | 5.99 | 123963 |
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
