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 | -0.03 | -0.396825396825 | 7.56 | 8.08 | 7.3501 | 15248 | 7.49945067 | CS |
| 4 | -0.52 | -6.45962732919 | 8.05 | 8.33 | 7.3501 | 17769 | 7.73528373 | CS |
| 12 | -0.84 | -10.0358422939 | 8.37 | 9 | 7.3501 | 25134 | 8.09226831 | CS |
| 26 | -3.2 | -29.8229263747 | 10.73 | 12.9099 | 5.67 | 71211 | 7.62712142 | CS |
| 52 | -15.51 | -67.3177083333 | 23.04 | 33.833 | 5.67 | 101987 | 17.25639729 | CS |
| 156 | 6.95 | 1198.27586207 | 0.58 | 92 | 0.3035 | 170021 | 16.64830699 | CS |
| 260 | -10.77 | -58.8524590164 | 18.3 | 92 | 0.3035 | 350287 | 8.80428661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 7.53 | 0.1 | 1.35 | 7.41 | 7.71 | 7.3501 | 17277 |
| 1782513300 | 7.43 | -0.03 | -0.40 | 7.46 | 8.08 | 7.3506 | 19567 |
| 1782426900 | 7.46 | -0.18 | -2.36 | 7.63 | 7.905 | 7.45 | 19951 |
| 1782340500 | 7.64 | 0.08 | 1.06 | 7.59 | 7.81 | 7.58 | 5512 |
| 1782254100 | 7.56 | 0 | 0.00 | 7.56 | 7.89 | 7.56 | 13931 |
| 1782167700 | 7.56 | 0.06 | 0.80 | 7.5 | 7.76 | 7.5 | 14801 |
| 1781822100 | 7.5 | -0.06 | -0.79 | 7.61 | 7.745 | 7.5 | 22524 |
| 1781735700 | 7.56 | -0.05 | -0.66 | 7.62 | 7.76 | 7.555 | 22004 |
| 1781649300 | 7.61 | -0.31 | -3.91 | 7.92 | 7.95 | 7.58 | 71294 |
| 1781562900 | 7.92 | 0 | 0.00 | 7.95 | 7.9601 | 7.8485 | 29055 |
| 1781303700 | 7.92 | -0.01 | -0.13 | 7.92 | 8.06 | 7.87 | 12419 |
| 1781217300 | 7.93 | -0.05 | -0.63 | 7.97 | 7.988 | 7.93 | 8069 |
| 1781130900 | 7.98 | -0.04 | -0.50 | 7.96 | 8.132 | 7.96 | 8120 |
| 1781044500 | 8.02 | -0.06 | -0.74 | 8.15 | 8.15 | 7.95 | 16183 |
| 1780958100 | 8.08 | 0.01 | 0.12 | 8.09 | 8.22 | 8.02 | 10382 |
| 1780698900 | 8.07 | -0.07 | -0.86 | 8.13 | 8.14 | 8.01 | 6310 |
| 1780612500 | 8.14 | -0.09 | -1.09 | 8.23 | 8.33 | 8 | 10247 |
| 1780526100 | 8.23 | 0.12 | 1.48 | 8.05 | 8.3 | 8.05 | 14752 |
| 1780439700 | 8.11 | 0 | 0.00 | 8.05 | 8.15 | 8.02 | 15210 |
| 1780353300 | 8.11 | 0.04 | 0.50 | 8.14 | 8.2 | 8.0299 | 16451 |
| 1780094100 | 8.07 | -0.03 | -0.37 | 8.06 | 8.19 | 8.0596 | 16300 |
| 1780007700 | 8.1 | -0.04 | -0.49 | 8.11 | 8.17 | 8.01 | 25606 |
| 1779921300 | 8.14 | 0.02 | 0.25 | 8.1199999 | 8.24 | 8.11 | 12222 |
| 1779834900 | 8.1199999 | -0.06 | -0.73 | 8.21 | 8.27 | 8.08 | 26945 |
| 1779489300 | 8.18 | 0.06 | 0.74 | 8.1 | 8.21 | 8.0742999 | 17877 |
| 1779402900 | 8.1199999 | 0.1 | 1.25 | 8 | 8.16 | 8 | 59217 |
| 1779316500 | 8.02 | 0 | 0.00 | 8.03 | 8.185 | 7.9 | 87718 |
| 1779230100 | 8.02 | -0.11 | -1.35 | 8.16 | 8.22 | 8.02 | 59828 |
| 1779143700 | 8.13 | 0.06 | 0.74 | 8.02 | 8.234 | 8 | 50498 |
| 1778884500 | 8.07 | 0.03 | 0.31 | 8.14 | 8.14 | 8 | 37053 |
| 1778798100 | 8.045 | 0.03 | 0.31 | 8.03 | 8.18 | 8 | 20809 |
| 1778711700 | 8.02 | -0.08 | -0.99 | 8.08 | 8.175 | 8 | 35293 |
| 1778625300 | 8.1 | -0.03 | -0.37 | 8.0399999 | 8.195 | 8 | 10665 |
| 1778538900 | 8.13 | -0.03 | -0.37 | 8.13 | 8.22 | 8.02 | 25603 |
| 1778279700 | 8.16 | 0.13 | 1.62 | 8.1 | 8.35 | 8.0816 | 16452 |
| 1778193300 | 8.03 | 0.02 | 0.25 | 7.95 | 8.3 | 7.8 | 62593 |
| 1778106900 | 8.01 | 0.18 | 2.30 | 7.8 | 8.11 | 7.665 | 70547 |
| 1778020500 | 7.83 | -0.01 | -0.13 | 7.92 | 8.03 | 7.8 | 32678 |
| 1777934100 | 7.84 | -0.06 | -0.76 | 7.9 | 8.18 | 7.81 | 18802 |
| 1777674900 | 7.9 | -0.08 | -1.00 | 7.92 | 8.23 | 7.84 | 8389 |
| 1777588500 | 7.98 | 0.13 | 1.66 | 7.85 | 8.35 | 7.785 | 10273 |
| 1777502100 | 7.85 | -0.23 | -2.85 | 8.2 | 8.285 | 7.85 | 12258 |
| 1777415700 | 8.08 | -0.05 | -0.62 | 8.1 | 8.325 | 7.83 | 19775 |
| 1777329300 | 8.13 | 0.08 | 0.93 | 8.08 | 8.26 | 7.62 | 9234 |
| 1777070100 | 8.055 | -0.13 | -1.53 | 8.1 | 8.39 | 7.62 | 23683 |
| 1776983700 | 8.18 | -0.23 | -2.73 | 8.35 | 8.49 | 7.9187 | 9493 |
| 1776897300 | 8.41 | 0.09 | 1.08 | 8.41 | 8.47 | 8.2 | 11168 |
| 1776810900 | 8.32 | -0.07 | -0.83 | 8.28 | 8.53 | 7.95 | 16432 |
| 1776724500 | 8.39 | -0.49 | -5.52 | 8.78 | 8.99 | 8.22 | 17504 |
| 1776465300 | 8.88 | -0.02 | -0.22 | 8.9 | 8.98 | 8.6201 | 19427 |
| 1776378900 | 8.9 | 0.01 | 0.11 | 8.97 | 8.97 | 7.93 | 13428 |
| 1776292500 | 8.89 | 0.45 | 5.33 | 8.39 | 9 | 8.39 | 81875 |
| 1776206100 | 8.44 | 0.08 | 1.02 | 8.4 | 8.8699999 | 8.2568 | 15958 |
| 1776119700 | 8.355 | 0.25 | 3.02 | 8.16 | 8.48 | 7.9001 | 27777 |
| 1775860500 | 8.11 | -0.37 | -4.31 | 8.3 | 8.5 | 7.935 | 23333 |
| 1775774100 | 8.475 | -0.07 | -0.76 | 8.39 | 8.5 | 8.17 | 15468 |
| 1775687700 | 8.5399999 | 0.09 | 1.07 | 8.59 | 8.7 | 8.46 | 35477 |
| 1775601300 | 8.45 | -0.01 | -0.12 | 8.3699999 | 8.5 | 8.3 | 46043 |
| 1775514900 | 8.46 | 0.42 | 5.22 | 7.92 | 8.5 | 7.71 | 66080 |
| 1775169300 | 8.0399999 | 0.01 | 0.12 | 8.03 | 8.08 | 7.78 | 23788 |
| 1775082900 | 8.03 | -0.21 | -2.55 | 8.3 | 8.3 | 7.9 | 22638 |
| 1774996500 | 8.24 | 0.27 | 3.39 | 8.01 | 8.58 | 8 | 24166 |
| 1774910100 | 7.97 | 0.18 | 2.31 | 7.85 | 8 | 7.52 | 23072 |
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.
