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 | 0.02 | 1.16959064327 | 1.71 | 1.765 | 1.63 | 9417482 | 1.69594585 | CS |
| 4 | 0.16 | 10.1910828025 | 1.57 | 1.78 | 1.52 | 9656971 | 1.67860335 | CS |
| 12 | 0.48 | 38.4 | 1.25 | 1.83 | 1.225 | 9435666 | 1.61970181 | CS |
| 26 | -0.23 | -11.7346938776 | 1.96 | 2.43 | 1.13 | 7513841 | 1.55876622 | CS |
| 52 | -0.84 | -32.6848249027 | 2.57 | 3.075 | 1.13 | 4387806 | 1.68689011 | CS |
| 156 | -7.01 | -80.2059496568 | 8.74 | 9.39 | 1.13 | 2482793 | 2.74202579 | CS |
| 260 | -10.85 | -86.2480127186 | 12.58 | 12.68 | 1.13 | 2016742 | 4.25109398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.65 | 0.25 | 2.98 | 8.35 | 8.7 | 8.35 | 2160331 |
| 1782945300 | 8.4 | 0 | 0.00 | 8.5 | 8.625 | 8.25 | 1883712 |
| 1782858900 | 8.4 | -0.05 | -0.59 | 8.45 | 8.825 | 8.275 | 2278023 |
| 1782772500 | 8.45 | -0.1 | -1.17 | 8.55 | 8.55 | 8.1499999 | 1211918 |
| 1782513300 | 8.55 | 0.05 | 0.59 | 8.45 | 8.6 | 8.125 | 5910689 |
| 1782426900 | 8.5 | -0.3 | -3.41 | 8.8 | 8.9 | 8.45 | 2170831 |
| 1782340500 | 8.8 | 0.25 | 2.92 | 8.55 | 8.8 | 8.5 | 2343214 |
| 1782254100 | 8.55 | 0.25 | 3.01 | 8.4 | 8.6 | 8.1 | 1454480 |
| 1782167700 | 8.2999999 | -0.15 | -1.78 | 8.2999999 | 8.525 | 8.2 | 1478696 |
| 1781822100 | 8.45 | 0.45 | 5.62 | 8.2 | 8.45 | 8.025 | 3444330 |
| 1781735700 | 8 | -0.1 | -1.23 | 8.25 | 8.575 | 8 | 1746218 |
| 1781649300 | 8.1 | 0.1 | 1.25 | 8.05 | 8.2999999 | 8.05 | 850807 |
| 1781562900 | 8 | -0.1 | -1.23 | 8.2 | 8.2999999 | 7.95 | 885608 |
| 1781303700 | 8.1 | -0.1 | -1.22 | 8.1499999 | 8.2999999 | 8.05 | 1165384 |
| 1781217300 | 8.2 | -0.1 | -1.20 | 8.35 | 8.475 | 8.1 | 953644 |
| 1781130900 | 8.2999999 | 0.1 | 1.22 | 8.2 | 8.2999999 | 8.1 | 1751288 |
| 1781044500 | 8.2 | 0.5 | 6.49 | 7.6 | 8.2999999 | 7.6 | 2099298 |
| 1780958100 | 7.7 | -0.15 | -1.91 | 7.85 | 8 | 7.65 | 976624 |
| 1780698900 | 7.85 | -0.4 | -4.85 | 8.2 | 8.25 | 7.75 | 1741079 |
| 1780612500 | 8.25 | -0.05 | -0.60 | 8.4 | 8.5 | 8.1499999 | 1525217 |
| 1780526100 | 8.2999999 | -0.3 | -3.49 | 8.5 | 8.55 | 8.25 | 786395 |
| 1780439700 | 8.6 | -0.15 | -1.71 | 8.7 | 8.9 | 8.6 | 542477 |
| 1780353300 | 8.75 | -0.2 | -2.23 | 8.8 | 8.946 | 8.65 | 682775 |
| 1780094100 | 8.95 | -0.05 | -0.56 | 8.9 | 9.15 | 8.85 | 4662278 |
| 1780007700 | 9 | 0.25 | 2.86 | 8.65 | 9.125 | 8.65 | 1433991 |
| 1779921300 | 8.75 | 0.1 | 1.16 | 8.65 | 8.9 | 8.55 | 1679024 |
| 1779834900 | 8.65 | 0.1 | 1.17 | 8.55 | 8.748 | 8.55 | 1066915 |
| 1779489300 | 8.55 | -0.05 | -0.58 | 8.65 | 8.75 | 8.45 | 521389 |
| 1779402900 | 8.6 | -0.25 | -2.82 | 8.75 | 8.9 | 8.45 | 1056410 |
| 1779316500 | 8.85 | 0.65 | 7.93 | 8.2 | 8.975 | 8.1499999 | 3479421 |
| 1779230100 | 8.2 | -0.4 | -4.65 | 8.6 | 8.7 | 8.125 | 1736576 |
| 1779143700 | 8.6 | 0.3 | 3.61 | 8.35 | 8.65 | 8.2999999 | 2024629 |
| 1778884500 | 8.2999999 | -0.15 | -1.78 | 8.2999999 | 8.375 | 7.95 | 1335386 |
| 1778798100 | 8.45 | 0.2 | 2.42 | 8.1499999 | 8.65 | 8.1499999 | 1900653 |
| 1778711700 | 8.25 | 0.15 | 1.85 | 8.2 | 8.7995 | 8.125 | 3114705 |
| 1778625300 | 8.1 | 0.1 | 1.25 | 8.05 | 8.4 | 7.825 | 3118979 |
| 1778538900 | 8 | -0.2 | -2.44 | 8.05 | 8.275 | 7.75 | 1697551 |
| 1778279700 | 8.2 | 0.5 | 6.49 | 7.95 | 8.25 | 7.725 | 2312876 |
| 1778193300 | 7.7 | -0.2 | -2.53 | 7.6 | 7.95 | 7.4 | 1591372 |
| 1778106900 | 7.9 | 0.2 | 2.60 | 8 | 8.1 | 7.675 | 1216125 |
| 1778020500 | 7.7 | 0.2 | 2.67 | 7.5 | 7.7 | 7.325 | 905917 |
| 1777934100 | 7.5 | -0.3 | -3.85 | 7.85 | 7.9 | 7.45 | 986373 |
| 1777674900 | 7.8 | 0.05 | 0.65 | 7.75 | 7.9 | 7.6 | 1348106 |
| 1777588500 | 7.75 | 0.25 | 3.33 | 7.6 | 7.875 | 7.4 | 2590825 |
| 1777502100 | 7.5 | -0.2 | -2.60 | 7.75 | 7.85 | 7.35 | 2014367 |
| 1777415700 | 7.7 | 0.05 | 0.65 | 7.75 | 7.9 | 7.55 | 2004996 |
| 1777329300 | 7.65 | -0.05 | -0.65 | 7.7 | 7.9 | 7.6 | 1743139 |
| 1777070100 | 7.7 | 0.55 | 7.69 | 7.25 | 7.75 | 7.125 | 1129458 |
| 1776983700 | 7.15 | -0.5 | -6.54 | 7.65 | 7.85 | 6.95 | 1588244 |
| 1776897300 | 7.65 | 0.05 | 0.66 | 7.55 | 7.8 | 7.55 | 1101717 |
| 1776810900 | 7.6 | -0.05 | -0.65 | 7.7 | 8.1 | 7.55 | 4188438 |
| 1776724500 | 7.65 | 0.45 | 6.25 | 7.2 | 7.7 | 7.1 | 4325834 |
| 1776465300 | 7.2 | 0.3 | 4.35 | 7 | 7.275 | 6.8 | 2872383 |
| 1776378900 | 6.9 | -0.1 | -1.43 | 6.95 | 7.0505 | 6.8 | 567344 |
| 1776292500 | 7 | 0.35 | 5.26 | 6.6 | 7 | 6.55 | 1785623 |
| 1776206100 | 6.65 | -0.05 | -0.75 | 6.75 | 6.8 | 6.55 | 2117877 |
| 1776119700 | 6.7 | 0.4 | 6.35 | 6.25 | 6.725 | 6.125 | 2301600 |
| 1775860500 | 6.3 | -0.05 | -0.79 | 6.4 | 6.5249999 | 6.05 | 3519292 |
| 1775774100 | 6.35 | -0.1 | -1.55 | 6.45 | 6.725 | 6.35 | 3961987 |
| 1775687700 | 6.45 | 0.1 | 1.57 | 6.55 | 6.7 | 6 | 13025206 |
| 1775601300 | 6.35 | -0.2 | -3.05 | 6.5 | 6.5749999 | 6.05 | 1894619 |
| 1775514900 | 6.55 | 0.2 | 3.15 | 6.4 | 6.9495 | 6.35 | 6126244 |
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.
