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 | 1.5201 | 20.0013157895 | 7.6 | 9.2 | 7.4252 | 7935544 | 8.05925783 | CS |
| 4 | 1.3201 | 16.9243589744 | 7.8 | 9.51 | 7.07 | 8497960 | 8.40388707 | CS |
| 12 | 5.0301 | 122.985330073 | 4.09 | 9.51 | 4.02 | 7389926 | 6.9868119 | CS |
| 26 | 6.3201 | 225.717857143 | 2.8 | 9.51 | 2.62 | 8068583 | 5.44463536 | CS |
| 52 | 7.6001 | 500.006578947 | 1.52 | 9.51 | 1.39 | 5723595 | 4.33604436 | CS |
| 156 | 7.4401 | 442.863095238 | 1.68 | 9.51 | 0.4986 | 2699102 | 3.43537289 | CS |
| 260 | -2.7599 | -23.2314814815 | 11.88 | 15.0789 | 0.4986 | 1724908 | 3.53137426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 9.07 | 0.54 | 6.33 | 8.5 | 9.25 | 8.46 | 7224982 |
| 1782167700 | 8.53 | 0.48 | 5.96 | 8.3699999 | 8.8798999 | 8.335 | 8068773 |
| 1781822100 | 8.05 | 0.29 | 3.74 | 8.05 | 8.375 | 7.91 | 14728541 |
| 1781735700 | 7.76 | 0.23 | 3.05 | 7.59 | 8.1199999 | 7.46 | 4661651 |
| 1781649300 | 7.53 | -0.2 | -2.59 | 7.6 | 7.85 | 7.4252 | 4283209 |
| 1781562900 | 7.73 | -0.1 | -1.28 | 7.9 | 8.1188 | 7.525 | 5840548 |
| 1781303700 | 7.83 | 0.08 | 1.03 | 7.672 | 8.125 | 7.6034 | 4080453 |
| 1781217300 | 7.75 | 0.6 | 8.39 | 7.2 | 7.94 | 7.07 | 6265550 |
| 1781130900 | 7.15 | -0.53 | -6.90 | 7.62 | 7.7 | 7.105 | 6648718 |
| 1781044500 | 7.68 | -0.3 | -3.76 | 8.06 | 8.09 | 7.46 | 6897914 |
| 1780958100 | 7.98 | -0.25 | -3.04 | 8.51 | 8.53 | 7.95 | 5876640 |
| 1780698900 | 8.23 | -0.81 | -8.96 | 8.85 | 9.03 | 8.125 | 6704843 |
| 1780612500 | 9.0399999 | 0.85 | 10.38 | 8 | 9.22 | 7.975 | 8359521 |
| 1780526100 | 8.19 | -0.14 | -1.68 | 8.122 | 8.2797 | 7.85 | 7475901 |
| 1780439700 | 8.33 | -0.74 | -8.16 | 9 | 9 | 8.23 | 10327875 |
| 1780353300 | 9.07 | -0.24 | -2.58 | 9.09 | 9.295 | 8.78 | 7291595 |
| 1780094100 | 9.31 | 0.13 | 1.42 | 9.2 | 9.51 | 8.6 | 25849488 |
| 1780007700 | 9.18 | 0.6 | 6.99 | 8.58 | 9.235 | 8.5 | 10205827 |
| 1779921300 | 8.58 | 0.46 | 5.67 | 8.13 | 8.97 | 8.1199999 | 9184287 |
| 1779834900 | 8.1199999 | 0.34 | 4.37 | 7.8 | 8.36 | 7.41 | 8709903 |
| 1779489300 | 7.78 | 0.22 | 2.91 | 7.67 | 8.27 | 7.3512 | 10665864 |
| 1779402900 | 7.56 | -1.41 | -15.72 | 8.92 | 8.935 | 6.9602 | 25008211 |
| 1779316500 | 8.97 | 1.38 | 18.18 | 8.275 | 9.0999 | 8.2 | 18385556 |
| 1779230100 | 7.59 | 0.3 | 4.12 | 7.17 | 7.625 | 6.85 | 7690117 |
| 1779143700 | 7.29 | 0.21 | 2.97 | 7.37 | 7.6 | 7.1 | 8902261 |
| 1778884500 | 7.08 | -0.34 | -4.58 | 7.16 | 7.4693 | 6.95 | 8506896 |
| 1778798100 | 7.42 | 0.89 | 13.63 | 6.48 | 7.8 | 6.25 | 16718784 |
| 1778711700 | 6.53 | 1.31 | 25.10 | 6.32 | 6.72 | 5.6849999 | 30607348 |
| 1778625300 | 5.22 | -0.03 | -0.57 | 5.22 | 5.28 | 5.025 | 5592630 |
| 1778538900 | 5.25 | 0.24 | 4.79 | 5.01 | 5.3949999 | 4.98 | 6310796 |
| 1778279700 | 5.01 | 0.08 | 1.62 | 4.95 | 5.03 | 4.84 | 3405228 |
| 1778193300 | 4.93 | -0.22 | -4.27 | 5.1 | 5.11 | 4.875 | 4099117 |
| 1778106900 | 5.15 | 0.28 | 5.75 | 4.96 | 5.17 | 4.9285 | 3522815 |
| 1778020500 | 4.87 | -0.15 | -2.99 | 5.05 | 5.055 | 4.825 | 2850663 |
| 1777934100 | 5.0199999 | 0.09 | 1.83 | 4.91 | 5.235 | 4.9 | 3921594 |
| 1777674900 | 4.93 | -0.02 | -0.40 | 4.95 | 5.025 | 4.88 | 2663471 |
| 1777588500 | 4.95 | 0.28 | 6.00 | 4.74 | 5.0199999 | 4.71 | 3775044 |
| 1777502100 | 4.67 | -0.21 | -4.30 | 4.88 | 4.92 | 4.655 | 3451635 |
| 1777415700 | 4.88 | 0 | 0.00 | 4.82 | 4.92 | 4.725 | 3265965 |
| 1777329300 | 4.88 | 0.42 | 9.42 | 4.74 | 5.0199999 | 4.63 | 6504985 |
| 1777070100 | 4.46 | -0.18 | -3.88 | 4.44 | 4.505 | 4.23 | 7194159 |
| 1776983700 | 4.64 | -0.14 | -2.93 | 4.75 | 4.82 | 4.61 | 4255380 |
| 1776897300 | 4.78 | -0.25 | -4.97 | 5.03 | 5.0458 | 4.775 | 5263311 |
| 1776810900 | 5.03 | 0.04 | 0.80 | 5.0599999 | 5.11 | 4.86 | 4331333 |
| 1776724500 | 4.99 | -0.23 | -4.41 | 5.26 | 5.47 | 4.97 | 6406066 |
| 1776465300 | 5.22 | 0.29 | 5.88 | 5.1 | 5.24 | 4.85 | 5955561 |
| 1776378900 | 4.93 | 0.02 | 0.41 | 4.89 | 5.05 | 4.8099999 | 3411261 |
| 1776292500 | 4.91 | 0.05 | 1.03 | 4.9 | 4.95 | 4.82 | 2655316 |
| 1776206100 | 4.86 | 0.11 | 2.21 | 4.85 | 4.95 | 4.74 | 3367592 |
| 1776119700 | 4.755 | -0.01 | -0.11 | 4.75 | 4.84 | 4.53 | 4043819 |
| 1775860500 | 4.76 | -0.29 | -5.74 | 5.03 | 5.1 | 4.73 | 3895467 |
| 1775774100 | 5.05 | 0.19 | 3.91 | 4.83 | 5.18 | 4.785 | 5478769 |
| 1775687700 | 4.86 | 0.35 | 7.76 | 4.79 | 4.92 | 4.715 | 3964315 |
| 1775601300 | 4.51 | -0.02 | -0.44 | 4.44 | 4.61 | 4.351 | 3030319 |
| 1775514900 | 4.53 | 0.4 | 9.69 | 4.24 | 4.66 | 4.2 | 5321210 |
| 1775169300 | 4.13 | -0.08 | -1.90 | 4.07 | 4.195 | 4.0199999 | 4860485 |
| 1775082900 | 4.21 | -0.02 | -0.47 | 4.33 | 4.36 | 4.12 | 4574749 |
| 1774996500 | 4.23 | 0.23 | 5.62 | 4.09 | 4.3099999 | 4.075 | 5939581 |
| 1774910100 | 4.005 | -0.36 | -8.25 | 4.3949999 | 4.4 | 3.95 | 8633589 |
| 1774650900 | 4.365 | -0.59 | -11.82 | 4.84 | 4.84 | 4.315 | 10160003 |
| 1774564500 | 4.95 | -0.35 | -6.60 | 5.085 | 5.2695 | 4.92 | 5654804 |
| 1774478100 | 5.3 | 0.31 | 6.11 | 5.11 | 5.48 | 5.1 | 5609919 |
| 1774391700 | 4.995 | -0.49 | -8.85 | 5.405 | 5.58 | 4.93 | 8445409 |
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.
