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 | -0.1901 | -2.06855277476 | 9.19 | 10 | 8.71 | 678 | 9.49566955 | DR |
| 4 | 0.0599 | 0.670022371365 | 8.94 | 10 | 8.4501 | 1876 | 9.03124672 | DR |
| 12 | -1.1501 | -11.3310344828 | 10.15 | 12 | 8.4501 | 3210 | 9.77158069 | DR |
| 26 | -2.3301 | -20.5657546337 | 11.33 | 13.3 | 6.5 | 10659 | 11.52304043 | DR |
| 52 | 8.1799 | 997.548780488 | 0.82 | 22.46 | 0.475 | 58756 | 3.04337205 | DR |
| 156 | 8.4799 | 1630.75 | 0.52 | 22.46 | 0.13 | 191769 | 1.39858034 | DR |
| 260 | 5.8499 | 185.711111111 | 3.15 | 22.46 | 0.13 | 153321 | 1.75222199 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 8.9999 | -0.32 | -3.43 | 9 | 9 | 8.63 | 761 |
| 1781735700 | 9.3199 | -0.02 | -0.17 | 9.09 | 9.3199 | 9.09 | 162 |
| 1781649300 | 9.3361 | -0.04 | -0.45 | 9.18 | 9.38 | 8.7601 | 487 |
| 1781562900 | 9.3782 | -0.12 | -1.28 | 9.1 | 10 | 8.71 | 923 |
| 1781303700 | 9.4999 | -0.19 | -1.96 | 9.27 | 9.4999 | 8.8 | 731 |
| 1781217300 | 9.6899 | 0.36 | 3.86 | 9.19 | 9.6899 | 8.859 | 1089 |
| 1781130900 | 9.33 | -0.01 | -0.11 | 9.47 | 9.47 | 9.05 | 4735 |
| 1781044500 | 9.34 | 0.72 | 8.35 | 8.51 | 9.345 | 8.51 | 5517 |
| 1780958100 | 8.6199999 | -0.28 | -3.16 | 8.65 | 8.7998999 | 8.4501 | 2996 |
| 1780698900 | 8.901 | 0.15 | 1.73 | 8.6 | 8.901 | 8.55 | 1774 |
| 1780612500 | 8.75 | -0.11 | -1.24 | 8.8 | 8.8699999 | 8.7001 | 6856 |
| 1780526100 | 8.86 | 0.05 | 0.62 | 8.86 | 8.86 | 8.86 | 2031 |
| 1780439700 | 8.805 | -0 | -0.06 | 8.76 | 8.805 | 8.76 | 1441 |
| 1780353300 | 8.8099 | -0.03 | -0.34 | 8.7 | 8.8099 | 8.61 | 2314 |
| 1780094100 | 8.84 | -0.07 | -0.79 | 8.84 | 8.84 | 8.84 | 679 |
| 1780007700 | 8.91 | 0 | 0.00 | 9.02 | 9.02 | 8.91 | 1283 |
| 1779921300 | 8.91 | -0.17 | -1.87 | 8.92 | 8.993 | 8.71 | 872 |
| 1779834900 | 9.08 | -0.2 | -2.16 | 9.05 | 9.08 | 8.74 | 803 |
| 1779489300 | 9.28 | 0 | 0.02 | 8.81 | 9.28 | 8.6198 | 698 |
| 1779402900 | 9.2781 | 0 | 0.00 | 8.94 | 9.2781 | 8.89 | 253 |
| 1779316500 | 9.2781 | -0.05 | -0.56 | 8.8699999 | 9.2781 | 8.75 | 1691 |
| 1779230100 | 9.33 | 0.04 | 0.42 | 9.18 | 9.33 | 8.75 | 397 |
| 1779143700 | 9.2906 | 0.25 | 2.72 | 9.07 | 9.325 | 8.91 | 657 |
| 1778884500 | 9.045 | -0.26 | -2.74 | 9.26 | 9.26 | 8.95 | 3726 |
| 1778798100 | 9.3 | -0.08 | -0.85 | 9.28 | 9.45 | 9.22 | 3923 |
| 1778711700 | 9.38 | -0.66 | -6.57 | 9.81 | 9.81 | 9.1562 | 13446 |
| 1778625300 | 10.04 | 0.04 | 0.40 | 9.8 | 10.75 | 9.55 | 52521 |
| 1778538900 | 10 | -0.33 | -3.19 | 10.5 | 10.5 | 9.8 | 7830 |
| 1778279700 | 10.3294 | 0.78 | 8.16 | 11.76 | 12 | 9.95 | 36371 |
| 1778193300 | 9.55 | 0.3 | 3.24 | 9.15 | 10.5 | 9.15 | 11060 |
| 1778106900 | 9.25 | -0.25 | -2.63 | 9.4 | 9.4 | 9.25 | 1768 |
| 1778020500 | 9.5 | 0 | 0.00 | 9.45 | 9.5 | 9.21 | 434 |
| 1777934100 | 9.5 | 0 | 0.00 | 9.3 | 9.5 | 9.3 | 36 |
| 1777674900 | 9.5 | -0.05 | -0.52 | 9.5399999 | 9.5399999 | 9.5 | 169 |
| 1777588500 | 9.55 | -0.18 | -1.80 | 9.74 | 9.95 | 9.55 | 3611 |
| 1777502100 | 9.725 | 0 | 0.00 | 9.72 | 9.725 | 9.72 | 47 |
| 1777415700 | 9.725 | -0.19 | -1.93 | 9.7899999 | 9.7899999 | 9.5 | 268 |
| 1777329300 | 9.916 | 0 | 0.00 | 9.7 | 9.916 | 9.7 | 102 |
| 1777070100 | 9.916 | 0 | 0.00 | 9.83 | 9.916 | 9.83 | 12 |
| 1776983700 | 9.916 | -0.08 | -0.84 | 9.71 | 9.916 | 9.69 | 346 |
| 1776897300 | 10 | 0 | 0.00 | 9.5 | 10 | 9.5 | 86 |
| 1776810900 | 10 | 0 | 0.00 | 9.8 | 10 | 9.8 | 92 |
| 1776724500 | 10 | -0.07 | -0.70 | 10.07 | 10.07 | 10 | 617 |
| 1776465300 | 10.07 | -0.15 | -1.47 | 10.25 | 10.3097 | 10.07 | 2269 |
| 1776378900 | 10.22 | -0.28 | -2.67 | 10.3 | 10.3 | 10.075 | 1133 |
| 1776292500 | 10.5 | 0 | 0.00 | 10.16 | 10.5 | 10.15 | 478 |
| 1776206100 | 10.5 | 0 | 0.00 | 10.33 | 10.5 | 10.33 | 9 |
| 1776119700 | 10.5 | 0.18 | 1.75 | 10.135 | 10.5 | 10.119 | 439 |
| 1775860500 | 10.3199 | -0.18 | -1.72 | 10.32 | 10.32 | 10.1 | 355 |
| 1775774100 | 10.5 | -0.01 | -0.10 | 10.45 | 10.5 | 10.1531 | 554 |
| 1775687700 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 41 |
| 1775601300 | 10.51 | 0 | 0.00 | 10.4 | 10.51 | 10.4 | 25 |
| 1775514900 | 10.51 | 0.26 | 2.54 | 10.4 | 10.51 | 10.4 | 430 |
| 1775169300 | 10.25 | 0 | 0.00 | 10.23 | 10.25 | 10.1 | 244 |
| 1775082900 | 10.25 | -0.15 | -1.44 | 10.4 | 10.4 | 10.1001 | 713 |
| 1774996500 | 10.4 | 0.24 | 2.36 | 11.2 | 11.2 | 10.0714 | 1179 |
| 1774910100 | 10.16 | -0.07 | -0.68 | 10.1 | 10.2 | 10.1 | 2001 |
| 1774650900 | 10.2299 | 0 | 0.00 | 10.35 | 10.35 | 10.2299 | 58 |
| 1774564500 | 10.2299 | -0.2 | -1.92 | 10.15 | 10.35 | 10.1001 | 1415 |
| 1774478100 | 10.4299 | 0 | 0.00 | 10.32 | 10.4299 | 10.3 | 300 |
| 1774391700 | 10.4299 | 0 | 0.00 | 10.4 | 10.4299 | 10.4 | 36 |
| 1774305300 | 10.4299 | -0 | -0.00 | 10.43 | 10.52 | 10.1 | 2059 |
| 1774046100 | 10.43 | 0.13 | 1.26 | 10.3 | 10.43 | 10.3 | 335 |
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.
