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 | -1.03 | -10.8193277311 | 9.52 | 9.52 | 7.57 | 155428 | 8.21000003 | CS |
| 4 | -4.15 | -32.832278481 | 12.64 | 12.82 | 7.57 | 97842 | 9.6727103 | CS |
| 12 | -4.8 | -36.1173814898 | 13.29 | 13.88 | 7.57 | 69876 | 11.39397319 | CS |
| 26 | -5.16 | -37.8021978022 | 13.65 | 15.51 | 7.57 | 65884 | 12.70387677 | CS |
| 52 | -1.47 | -14.7590361446 | 9.96 | 15.51 | 7.57 | 71282 | 12.01076759 | CS |
| 156 | -3.41 | -28.6554621849 | 11.9 | 27.24 | 7.57 | 133278 | 15.6895458 | CS |
| 260 | 4.31 | 103.110047847 | 4.18 | 27.24 | 3.75 | 110097 | 13.86478465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 8.4 | -0.05 | -0.59 | 8.46 | 8.53 | 8.285 | 121721 |
| 1744842900 | 8.45 | 0.27 | 3.36 | 8.2 | 8.5 | 8.14 | 110920 |
| 1744756500 | 8.175 | -0.13 | -1.51 | 8.22 | 8.2366 | 7.9 | 134707 |
| 1744670100 | 8.3 | 0.15 | 1.84 | 8.22 | 8.64 | 7.97 | 116788 |
| 1744410900 | 8.15 | 0.03 | 0.37 | 8.33 | 8.425 | 7.65 | 161689 |
| 1744324500 | 8.1199999 | -1.67 | -17.06 | 9.52 | 9.52 | 7.57 | 251115 |
| 1744238100 | 9.7899999 | 0.65 | 7.11 | 9.05 | 10.03 | 8.6 | 159092 |
| 1744151700 | 9.14 | -0.31 | -3.28 | 9.57 | 10 | 8.98 | 94253 |
| 1744065300 | 9.45 | -0.28 | -2.88 | 9.4 | 10 | 8.97 | 83212 |
| 1743806100 | 9.73 | -0.41 | -4.04 | 9.83 | 10.07 | 9.36 | 181215 |
| 1743719700 | 10.14 | -0.78 | -7.14 | 10.62 | 10.77 | 10.12 | 64796 |
| 1743633300 | 10.92 | 0.03 | 0.28 | 10.9 | 11.07 | 10.88 | 65237 |
| 1743546900 | 10.89 | -0.27 | -2.42 | 11.08 | 11.27 | 10.85 | 54475 |
| 1743460500 | 11.16 | 0.19 | 1.73 | 10.88 | 11.17 | 10.55 | 56276 |
| 1743201300 | 10.97 | -0.51 | -4.44 | 11.42 | 11.48 | 10.93 | 75492 |
| 1743114900 | 11.48 | -0.27 | -2.30 | 11.72 | 11.785 | 11.38 | 41428 |
| 1743028500 | 11.75 | -0.34 | -2.81 | 12.04 | 12.1 | 11.57 | 57458 |
| 1742942100 | 12.09 | -0.26 | -2.11 | 12.3 | 12.33 | 11.97 | 48547 |
| 1742855700 | 12.35 | 0.31 | 2.57 | 12.23 | 12.48 | 11.93 | 66264 |
| 1742596500 | 12.04 | -0.42 | -3.37 | 12.28 | 12.38 | 11.96 | 88444 |
| 1742510100 | 12.46 | -0.16 | -1.27 | 12.64 | 12.82 | 12.42 | 27507 |
| 1742423700 | 12.62 | 0.12 | 0.96 | 12.54 | 12.68 | 12.36 | 41502 |
| 1742337300 | 12.5 | -0.15 | -1.19 | 12.65 | 12.65 | 12.4448 | 28280 |
| 1742250900 | 12.65 | 0.17 | 1.32 | 12.47 | 12.67 | 12.25 | 39152 |
| 1741991700 | 12.485 | 0.24 | 2.00 | 12.35 | 12.53 | 12.1425 | 46451 |
| 1741905300 | 12.24 | -0.45 | -3.55 | 12.69 | 12.715 | 12.14 | 95679 |
| 1741818900 | 12.69 | -0.03 | -0.24 | 12.62 | 12.96 | 12.58 | 55195 |
| 1741732500 | 12.72 | 0.17 | 1.35 | 12.6 | 12.765 | 12.39 | 36000 |
| 1741646100 | 12.55 | -0.18 | -1.41 | 12.765 | 12.765 | 12.5 | 61640 |
| 1741390500 | 12.73 | -0.01 | -0.08 | 12.76 | 12.78 | 12.44 | 50962 |
| 1741304100 | 12.74 | -0.23 | -1.77 | 12.8 | 12.93 | 12.66 | 59153 |
| 1741217700 | 12.97 | -0.13 | -0.99 | 13.1652 | 13.19 | 12.92 | 57455 |
| 1741131300 | 13.1 | 0 | 0.00 | 13.014 | 13.25 | 12.87 | 38560 |
| 1741044900 | 13.1 | -0.1 | -0.76 | 13.11 | 13.29 | 12.94 | 44981 |
| 1740785700 | 13.2 | 0.23 | 1.77 | 12.9 | 13.24 | 12.9 | 72227 |
| 1740699300 | 12.97 | -0.2 | -1.52 | 13.13 | 13.255 | 12.86 | 59626 |
| 1740612900 | 13.17 | 0.13 | 1.00 | 13.05 | 13.3481 | 13 | 48773 |
| 1740526500 | 13.04 | 0.07 | 0.54 | 13.12 | 13.2 | 12.97 | 58185 |
| 1740440100 | 12.97 | -0.05 | -0.38 | 13.47 | 13.47 | 12.9 | 71636 |
| 1740180900 | 13.02 | -0.32 | -2.40 | 13.48 | 13.48 | 12.95 | 50555 |
| 1740094500 | 13.34 | -0.16 | -1.19 | 13.5395 | 13.55 | 13.26 | 31234 |
| 1740008100 | 13.5 | -0.05 | -0.37 | 13.44 | 13.55 | 13.2574 | 21535 |
| 1739921700 | 13.55 | 0.22 | 1.65 | 13.25 | 13.6 | 13.25 | 36259 |
| 1739576100 | 13.33 | 0.22 | 1.68 | 13.155 | 13.35 | 13 | 35282 |
| 1739489700 | 13.11 | 0.11 | 0.85 | 13.07 | 13.11 | 12.95 | 43564 |
| 1739403300 | 13 | -0.29 | -2.18 | 13.345 | 13.345 | 12.99 | 60208 |
| 1739316900 | 13.29 | 0.26 | 2.00 | 12.92 | 13.42 | 12.92 | 44217 |
| 1739230500 | 13.03 | 0.02 | 0.15 | 13.01 | 13.22 | 12.91 | 53646 |
| 1738971300 | 13.01 | -0.09 | -0.69 | 13 | 13.2965 | 12.9 | 45641 |
| 1738884900 | 13.1 | -0.05 | -0.38 | 13.14 | 13.3 | 13.05 | 40486 |
| 1738798500 | 13.15 | -0.15 | -1.13 | 13.43 | 13.4896 | 13.095 | 60311 |
| 1738712100 | 13.3 | 0.25 | 1.92 | 13.08 | 13.32 | 13.08 | 32104 |
| 1738625700 | 13.05 | -0.15 | -1.14 | 13 | 13.09 | 12.85 | 58693 |
| 1738366500 | 13.2 | 0.18 | 1.38 | 13.03 | 13.4 | 12.92 | 87753 |
| 1738280100 | 13.02 | -0.19 | -1.44 | 13.37 | 13.46 | 12.94 | 58216 |
| 1738193700 | 13.21 | 0.02 | 0.15 | 13.18 | 13.32 | 12.825 | 85538 |
| 1738107300 | 13.19 | -0.13 | -0.98 | 13.33 | 13.33 | 13 | 75153 |
| 1738020900 | 13.32 | 0.2 | 1.52 | 13.51 | 13.88 | 13.0829 | 122570 |
| 1737761700 | 13.12 | -0.39 | -2.89 | 13.29 | 13.37 | 13.0301 | 74045 |
| 1737675300 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1737588900 | 13.51 | -0.18 | -1.31 | 13.65 | 13.79 | 13.43 | 38196 |
| 1737502500 | 13.69 | 0.13 | 0.96 | 13.48 | 13.78 | 13.4332 | 63902 |
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
