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 | -13.6034732272 | 6.91 | 7.25 | 5.775 | 4865449 | 6.29000708 | CS |
| 4 | -3.52 | -37.0916754478 | 9.49 | 9.985 | 5.775 | 6344405 | 7.47241755 | CS |
| 12 | -2.535 | -29.8059964727 | 8.505 | 10.465 | 5.775 | 4752410 | 8.30774155 | CS |
| 26 | -4.72 | -44.153414406 | 10.69 | 16.08 | 5.775 | 5089236 | 10.10637662 | CS |
| 52 | -4.78 | -44.4651162791 | 10.75 | 18.64 | 5.775 | 6653268 | 11.67803167 | CS |
| 156 | 2.46 | 70.0854700855 | 3.51 | 24.35 | 1.77 | 5655098 | 11.7067682 | CS |
| 260 | 2.46 | 70.0854700855 | 3.51 | 24.35 | 1.77 | 3392159 | 11.7067682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 6.01 | 0.11 | 1.86 | 5.78 | 6.03 | 5.78 | 5567996 |
| 1782426900 | 5.9 | -0.22 | -3.59 | 6.13 | 6.1799 | 5.775 | 4769347 |
| 1782340500 | 6.12 | -0.29 | -4.52 | 6.425 | 6.45 | 6.0199999 | 5761032 |
| 1782254100 | 6.41 | -0.39 | -5.74 | 6.5119999 | 6.81 | 6.34 | 4396565 |
| 1782167700 | 6.8 | -0.19 | -2.72 | 6.91 | 7.25 | 6.77 | 4533959 |
| 1781822100 | 6.99 | 0.3 | 4.48 | 6.905 | 7.065 | 6.65 | 7480193 |
| 1781735700 | 6.69 | 0.13 | 1.98 | 6.655 | 6.98 | 6.62 | 4402864 |
| 1781649300 | 6.5599999 | -0.66 | -9.14 | 7.23 | 7.23 | 6.49 | 10470090 |
| 1781562900 | 7.22 | 0.25 | 3.59 | 7.32 | 7.7151 | 7.2 | 5335926 |
| 1781303700 | 6.97 | -0.47 | -6.32 | 7.39 | 7.4 | 6.92 | 5286739 |
| 1781217300 | 7.44 | 0.46 | 6.59 | 6.98 | 7.45 | 6.85 | 5874976 |
| 1781130900 | 6.98 | 0.04 | 0.58 | 6.93 | 7.4299 | 6.9 | 7695672 |
| 1781044500 | 6.94 | -0.67 | -8.80 | 7.69 | 7.86 | 6.84 | 7500909 |
| 1780958100 | 7.61 | -0.14 | -1.81 | 7.93 | 8.03 | 7.58 | 4511302 |
| 1780698900 | 7.75 | -0.67 | -7.90 | 8.19 | 8.2 | 7.5723 | 9486645 |
| 1780612500 | 8.4149999 | 0.17 | 2.12 | 8.2 | 8.66 | 8.1114 | 4499121 |
| 1780526100 | 8.24 | -0.83 | -9.15 | 8.86 | 8.9 | 8.16 | 7341796 |
| 1780439700 | 9.07 | -0.35 | -3.72 | 9.33 | 9.4 | 8.94 | 6704750 |
| 1780353300 | 9.42 | 0.07 | 0.75 | 9.32 | 9.985 | 9.26 | 7792097 |
| 1780094100 | 9.35 | -0.14 | -1.48 | 9.49 | 9.51 | 8.91 | 6698823 |
| 1780007700 | 9.49 | 0.65 | 7.35 | 8.67 | 9.625 | 8.57 | 8505767 |
| 1779921300 | 8.84 | -0.13 | -1.45 | 8.97 | 9.1099 | 8.7222 | 4723884 |
| 1779834900 | 8.97 | 0.27 | 3.10 | 8.92 | 9.32 | 8.7899999 | 7115090 |
| 1779489300 | 8.7 | -0.11 | -1.25 | 8.86 | 9.01 | 8.615 | 3852153 |
| 1779402900 | 8.81 | 0.43 | 5.13 | 8.38 | 8.8699999 | 8.35 | 3987759 |
| 1779316500 | 8.38 | 0.28 | 3.46 | 8.21 | 8.42 | 8.07 | 3207602 |
| 1779230100 | 8.1 | -0.13 | -1.58 | 8.0399999 | 8.1649999 | 7.8401 | 3031467 |
| 1779143700 | 8.23 | -0.01 | -0.12 | 8.205 | 8.28 | 7.88 | 4480004 |
| 1778884500 | 8.24 | -0.5 | -5.72 | 8.46 | 8.59 | 7.92 | 6288776 |
| 1778798100 | 8.74 | 0.11 | 1.27 | 8.73 | 9.19 | 8.67 | 5132104 |
| 1778711700 | 8.63 | -0.13 | -1.48 | 8.6199999 | 9.3 | 8.43 | 6952017 |
| 1778625300 | 8.76 | -0.09 | -1.02 | 8.7 | 8.8 | 8.42 | 3530546 |
| 1778538900 | 8.85 | 0.08 | 0.91 | 8.59 | 9.2449999 | 8.35 | 5690176 |
| 1778279700 | 8.77 | -0.32 | -3.52 | 8.97 | 9.1075 | 8.525 | 5554222 |
| 1778193300 | 9.09 | -0.49 | -5.11 | 9.505 | 9.505 | 9.02 | 5245600 |
| 1778106900 | 9.58 | 0.44 | 4.81 | 9.2899999 | 9.59 | 9.16 | 4161986 |
| 1778020500 | 9.14 | -0.21 | -2.25 | 9.42 | 9.45 | 8.9 | 3003154 |
| 1777934100 | 9.35 | -0.05 | -0.53 | 9.4 | 9.6 | 9.18 | 2700230 |
| 1777674900 | 9.4 | -0.03 | -0.32 | 9.44 | 9.64 | 9.18 | 3305007 |
| 1777588500 | 9.43 | 0.44 | 4.89 | 9.05 | 9.52 | 8.94 | 2454967 |
| 1777502100 | 8.99 | -0.44 | -4.67 | 9.41 | 9.41 | 8.76 | 2815031 |
| 1777415700 | 9.43 | -0.46 | -4.65 | 9.502 | 9.74 | 9.33 | 2159161 |
| 1777329300 | 9.89 | 0.67 | 7.27 | 9.2 | 9.96 | 9.13 | 3234558 |
| 1777070100 | 9.22 | -0.1 | -1.07 | 9.38 | 9.53 | 9.15 | 2566725 |
| 1776983700 | 9.32 | -0.5 | -5.09 | 9.71 | 9.83 | 9.125 | 2821651 |
| 1776897300 | 9.82 | 0.08 | 0.82 | 10.11 | 10.33 | 9.685 | 3589697 |
| 1776810900 | 9.74 | -0.25 | -2.50 | 10.19 | 10.465 | 9.64 | 4956821 |
| 1776724500 | 9.99 | 0.42 | 4.39 | 9.49 | 10.045 | 9.36 | 3900990 |
| 1776465300 | 9.57 | 0.12 | 1.27 | 9.75 | 9.845 | 9.45 | 3929833 |
| 1776378900 | 9.45 | -0.11 | -1.15 | 9.8 | 9.8 | 9.23 | 3234022 |
| 1776292500 | 9.56 | 0.61 | 6.82 | 9.08 | 9.58 | 9.08 | 4210683 |
| 1776206100 | 8.95 | 0.46 | 5.42 | 8.73 | 9 | 8.7 | 2910764 |
| 1776119700 | 8.49 | 0.23 | 2.78 | 8.1199999 | 8.4949999 | 8.01 | 2123349 |
| 1775860500 | 8.26 | 0.18 | 2.23 | 8.15 | 8.4 | 8.14 | 1855068 |
| 1775774100 | 8.08 | -0.29 | -3.46 | 8.2 | 8.305 | 7.945 | 3980114 |
| 1775687700 | 8.3699999 | 0.34 | 4.23 | 8.7449999 | 8.75 | 8.21 | 3975388 |
| 1775601300 | 8.03 | -0.32 | -3.83 | 8.2 | 8.25 | 7.8 | 3311735 |
| 1775514900 | 8.35 | -0.1 | -1.18 | 8.505 | 8.66 | 8.3 | 1896124 |
| 1775169300 | 8.45 | 0.04 | 0.48 | 7.98 | 8.64 | 7.97 | 2234596 |
| 1775082900 | 8.41 | -0.03 | -0.36 | 8.82 | 8.8699999 | 8.385 | 3311430 |
| 1774996500 | 8.44 | 0.71 | 9.18 | 8 | 8.45 | 7.99 | 4540540 |
| 1774910100 | 7.73 | -0.59 | -7.09 | 8.4 | 8.5 | 7.66 | 4778891 |
| 1774650900 | 8.32 | -0.76 | -8.37 | 8.93 | 8.95 | 8.3 | 3515327 |
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.
