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 | -0.24 | -2.94478527607 | 8.15 | 8.45 | 7.7501 | 37068 | 7.99125801 | CS |
| 4 | 0.73 | 10.1671309192 | 7.18 | 9.1 | 6.13 | 27213 | 7.62146634 | CS |
| 12 | 0.66 | 9.10344827586 | 7.25 | 9.1 | 6.13 | 21201 | 7.42307449 | CS |
| 26 | 1.24 | 18.5907046477 | 6.67 | 9.3399 | 6.1 | 21680 | 7.61387936 | CS |
| 52 | 2.79 | 54.4921875 | 5.12 | 10.1784 | 4.3901 | 29857 | 7.77421367 | CS |
| 156 | 7.021 | 789.763779528 | 0.889 | 20.9691 | 0.48 | 72130 | 3.00328313 | CS |
| 260 | 3.18 | 67.2304439746 | 4.73 | 20.9691 | 0.48 | 197923 | 2.5922139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 7.91 | -0.06 | -0.75 | 7.97 | 8.07 | 7.85 | 48759 |
| 1780958100 | 7.97 | 0.02 | 0.25 | 8.09 | 8.155 | 7.8163 | 53584 |
| 1780698900 | 7.95 | 0.06 | 0.76 | 7.89 | 8.05 | 7.7501 | 13168 |
| 1780612500 | 7.89 | -0.04 | -0.50 | 7.96 | 8.4 | 7.85 | 46389 |
| 1780526100 | 7.93 | -0.2 | -2.46 | 8.0399999 | 8.26 | 7.81 | 18187 |
| 1780439700 | 8.13 | -0.12 | -1.45 | 8.15 | 8.45 | 8.13 | 54012 |
| 1780353300 | 8.25 | 0.23 | 2.87 | 8.06 | 9.1 | 8.06 | 64245 |
| 1780094100 | 8.02 | 0.27 | 3.48 | 8 | 8.3599 | 7.99 | 27954 |
| 1780007700 | 7.75 | 0.99 | 14.64 | 7.98 | 8.68 | 7.56 | 101562 |
| 1779921300 | 6.76 | 0.08 | 1.20 | 6.64 | 6.84 | 6.64 | 6130 |
| 1779834900 | 6.68 | 0.27 | 4.21 | 6.28 | 6.8 | 6.28 | 8003 |
| 1779489300 | 6.41 | -0.17 | -2.58 | 6.5599999 | 6.81 | 6.3355 | 7864 |
| 1779402900 | 6.58 | 0.02 | 0.30 | 6.46 | 6.63 | 6.46 | 4117 |
| 1779316500 | 6.5599999 | 0.12 | 1.86 | 6.44 | 6.845 | 6.44 | 5306 |
| 1779230100 | 6.44 | 0.24 | 3.87 | 6.16 | 6.51 | 6.16 | 15364 |
| 1779143700 | 6.2 | -0.31 | -4.76 | 6.44 | 6.45 | 6.13 | 25864 |
| 1778884500 | 6.51 | -0.27 | -3.98 | 6.7 | 6.76 | 6.3099999 | 22194 |
| 1778798100 | 6.78 | -0.23 | -3.28 | 7.04 | 7.265 | 6.78 | 7914 |
| 1778711700 | 7.01 | -0.24 | -3.31 | 7.25 | 7.25 | 7.01 | 6399 |
| 1778625300 | 7.25 | 0.06 | 0.83 | 7.18 | 7.7 | 7 | 28786 |
| 1778538900 | 7.19 | -0.17 | -2.31 | 7.43 | 7.64 | 7 | 17062 |
| 1778279700 | 7.36 | 0.38 | 5.44 | 7.09 | 7.41 | 7.0224 | 10588 |
| 1778193300 | 6.98 | -0.17 | -2.38 | 7.14 | 7.19 | 6.9681 | 9647 |
| 1778106900 | 7.15 | -0.19 | -2.59 | 7.54 | 7.57 | 7.15 | 7921 |
| 1778020500 | 7.34 | 0 | 0.00 | 7.38 | 7.659 | 7.34 | 10457 |
| 1777934100 | 7.34 | 0.06 | 0.82 | 7.53 | 7.59 | 7.3 | 6633 |
| 1777674900 | 7.2801 | 0.01 | 0.14 | 7.3 | 7.585 | 7.2801 | 4420 |
| 1777588500 | 7.27 | -0.29 | -3.84 | 7.48 | 7.6106 | 7.1 | 6426 |
| 1777502100 | 7.56 | 0.11 | 1.48 | 7.45 | 7.775 | 7.4 | 3752 |
| 1777415700 | 7.45 | -0.38 | -4.85 | 7.75 | 8.2898 | 7.41 | 6003 |
| 1777329300 | 7.83 | 0.6 | 8.22 | 7.2 | 8.32 | 7.2 | 25209 |
| 1777070100 | 7.235 | 0.56 | 8.31 | 6.76 | 7.235 | 6.71 | 7741 |
| 1776983700 | 6.68 | -0.73 | -9.85 | 7.32 | 7.32 | 6.64 | 33458 |
| 1776897300 | 7.41 | -0.32 | -4.14 | 7.86 | 7.985 | 7.38 | 23931 |
| 1776810900 | 7.73 | -0.6 | -7.20 | 8.33 | 8.66 | 7.695 | 22756 |
| 1776724500 | 8.33 | 0.23 | 2.84 | 8.1 | 8.72 | 8.1 | 24488 |
| 1776465300 | 8.1 | 0.15 | 1.89 | 7.91 | 8.21 | 7.91 | 9844 |
| 1776378900 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.36 | 26667 |
| 1776292500 | 7.9 | 0.74 | 10.34 | 7.25 | 8.02 | 7.125 | 17187 |
| 1776206100 | 7.16 | 0.11 | 1.56 | 7.15 | 7.69 | 6.92 | 12650 |
| 1776119700 | 7.05 | -0.38 | -5.11 | 7.51 | 7.7135 | 7.025 | 17870 |
| 1775860500 | 7.43 | -0.05 | -0.67 | 7.54 | 7.605 | 7.43 | 15563 |
| 1775774100 | 7.48 | 0.37 | 5.20 | 7.15 | 7.49 | 7.15 | 16579 |
| 1775687700 | 7.11 | -0.2 | -2.74 | 7.23 | 7.49 | 7.11 | 32284 |
| 1775601300 | 7.31 | 0.11 | 1.53 | 7.26 | 7.49 | 7.19 | 22699 |
| 1775514900 | 7.2 | 0.35 | 5.11 | 6.87 | 7.3953 | 6.76 | 19194 |
| 1775169300 | 6.85 | -0.21 | -2.97 | 7.08 | 7.4899 | 6.76 | 18028 |
| 1775082900 | 7.06 | 0.12 | 1.73 | 6.98 | 7.5099 | 6.98 | 5820 |
| 1774996500 | 6.94 | -0.15 | -2.12 | 7.15 | 7.31 | 6.94 | 5711 |
| 1774910100 | 7.09 | -0.11 | -1.53 | 7.08 | 7.19 | 7 | 8209 |
| 1774650900 | 7.2 | -0.01 | -0.14 | 7.11 | 7.2888 | 6.9334 | 6358 |
| 1774564500 | 7.21 | 0.1 | 1.41 | 7.02 | 7.303 | 7.02 | 6278 |
| 1774478100 | 7.11 | -0.1 | -1.39 | 7.23 | 7.47 | 6.9178 | 5220 |
| 1774391700 | 7.21 | 0.15 | 2.12 | 7.1 | 7.49 | 6.9101 | 22728 |
| 1774305300 | 7.06 | -0.1 | -1.40 | 7.36 | 7.555 | 6.985 | 39920 |
| 1774046100 | 7.16 | 0.28 | 4.07 | 6.77 | 7.46 | 6.77 | 23099 |
| 1773959700 | 6.88 | -0.32 | -4.44 | 7.2 | 7.2 | 6.65 | 61332 |
| 1773873300 | 7.2 | 0.02 | 0.28 | 7.49 | 7.6399 | 7.0101 | 36119 |
| 1773786900 | 7.18 | 0.1 | 1.41 | 7.25 | 7.8099 | 7.18 | 30903 |
| 1773700500 | 7.08 | 0.53 | 8.09 | 6.54 | 7.22 | 6.54 | 12198 |
| 1773441300 | 6.55 | -0.53 | -7.49 | 7.12 | 7.38 | 6.37 | 16107 |
| 1773354900 | 7.08 | -0.1 | -1.39 | 7.36 | 7.36 | 6.95 | 11934 |
| 1773268500 | 7.18 | 0 | 0.00 | 7.4 | 7.46 | 6.85 | 31933 |
| 1773182100 | 7.18 | -0.11 | -1.51 | 7.32 | 7.8 | 6.97 | 13091 |
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.
