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 | -0.71 | -8.11428571429 | 8.75 | 8.77 | 7.44 | 1139463 | 8.08935962 | CS |
| 4 | 2.52 | 45.652173913 | 5.52 | 8.77 | 5.315 | 1645243 | 7.59092358 | CS |
| 12 | 3.48 | 76.3157894737 | 4.56 | 8.77 | 4.44 | 1554770 | 6.51689907 | CS |
| 26 | 3.31 | 69.978858351 | 4.73 | 8.77 | 4.305 | 1492088 | 5.91069741 | CS |
| 52 | -4.31 | -34.8987854251 | 12.35 | 19.34 | 4.305 | 1414247 | 6.98623071 | CS |
| 156 | -23.02 | -74.1146168706 | 31.06 | 43 | 4.305 | 1098241 | 14.19330441 | CS |
| 260 | -21.96 | -73.2 | 30 | 78 | 4.305 | 987869 | 16.87929884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 8.0399999 | 0.23 | 2.94 | 7.63 | 8.05 | 7.44 | 777937 |
| 1739316900 | 7.81 | -0.17 | -2.13 | 7.9 | 8 | 7.62 | 831803 |
| 1739230500 | 7.98 | -0.18 | -2.21 | 8.19 | 8.255 | 7.65 | 1633442 |
| 1738971300 | 8.16 | -0.2 | -2.39 | 8.32 | 8.52 | 8.06 | 1073919 |
| 1738884900 | 8.36 | -0.27 | -3.13 | 8.75 | 8.77 | 8.18 | 1380213 |
| 1738798500 | 8.63 | 0.57 | 7.07 | 8.21 | 8.77 | 8.15 | 1931222 |
| 1738712100 | 8.06 | 0.54 | 7.18 | 7.9 | 8.22 | 7.57 | 2199015 |
| 1738625700 | 7.52 | -0.09 | -1.18 | 7.3 | 7.57 | 6.9501 | 1307434 |
| 1738366500 | 7.61 | 0.2 | 2.70 | 7.44 | 7.9 | 7.4 | 1286341 |
| 1738280100 | 7.41 | -0.29 | -3.77 | 7.84 | 7.96 | 7.385 | 1139660 |
| 1738193700 | 7.7 | 0.45 | 6.21 | 7.25 | 7.98 | 7.25 | 1038674 |
| 1738107300 | 7.25 | -0.51 | -6.57 | 7.63 | 7.63 | 6.995 | 1375169 |
| 1738020900 | 7.76 | -0.15 | -1.90 | 7.86 | 8.05 | 7.605 | 1264610 |
| 1737761700 | 7.91 | 0.11 | 1.41 | 7.99 | 8.535 | 7.81 | 2245694 |
| 1737675300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737588900 | 7.8 | 1.23 | 18.72 | 6.71 | 8 | 6.62 | 4622850 |
| 1737502500 | 6.57 | 0.43 | 7.00 | 6.25 | 6.9 | 6.1449999 | 2125245 |
| 1737156900 | 6.14 | 0.04 | 0.66 | 6.11 | 6.575 | 6.095 | 1645777 |
| 1737070500 | 6.1 | 0.61 | 11.11 | 5.5199999 | 6.135 | 5.315 | 1735374 |
| 1736984100 | 5.49 | 0.24 | 4.57 | 5.5 | 5.8 | 5.33 | 1249116 |
| 1736897700 | 5.25 | -0.25 | -4.55 | 5.59 | 5.69 | 5.189 | 1841341 |
| 1736811300 | 5.5 | -0.03 | -0.54 | 5.47 | 5.51 | 5.2699999 | 1013509 |
| 1736552100 | 5.53 | -0.48 | -7.99 | 5.88 | 5.89 | 5.405 | 1344994 |
| 1736379300 | 6.01 | -0.41 | -6.39 | 6.29 | 6.4 | 5.995 | 1334226 |
| 1736292900 | 6.42 | 0.01 | 0.16 | 6.45 | 6.8497 | 6.36 | 945726 |
| 1736206500 | 6.41 | 0.17 | 2.72 | 6.36 | 6.865 | 6.21 | 1555342 |
| 1735947300 | 6.24 | 0.23 | 3.83 | 6.13 | 6.615 | 6.07 | 1589462 |
| 1735860900 | 6.01 | 0.37 | 6.56 | 5.62 | 6.1449999 | 5.6 | 1062628 |
| 1735688100 | 5.64 | 0.1 | 1.81 | 5.61 | 5.74 | 5.325 | 927231 |
| 1735601700 | 5.54 | -0.48 | -7.97 | 6.11 | 6.11 | 5.49 | 1403326 |
| 1735342500 | 6.0199999 | -0.28 | -4.44 | 6.24 | 6.53 | 5.915 | 1205122 |
| 1735256100 | 6.3 | 0.53 | 9.19 | 5.66 | 6.325 | 5.62 | 882101 |
| 1735077840 | 5.7699999 | -0.13 | -2.20 | 5.93 | 5.97 | 5.63 | 526858 |
| 1734996900 | 5.9 | 0.16 | 2.79 | 5.76 | 5.99 | 5.61 | 1289943 |
| 1734737700 | 5.74 | 0.58 | 11.24 | 5.12 | 5.76 | 5.12 | 3819486 |
| 1734651300 | 5.16 | 0.07 | 1.38 | 5.11 | 5.25 | 4.88 | 1873969 |
| 1734564900 | 5.09 | -0.52 | -9.27 | 5.58 | 5.595 | 5.05 | 2051953 |
| 1734478500 | 5.61 | 0.2 | 3.70 | 5.38 | 5.71 | 5.23 | 1702156 |
| 1734392100 | 5.41 | -0.3 | -5.25 | 5.74 | 5.74 | 5.1849999 | 1438414 |
| 1734132900 | 5.71 | -0.52 | -8.35 | 6.1 | 6.115 | 5.45 | 1464449 |
| 1734046500 | 6.23 | -0.07 | -1.11 | 6.29 | 6.3294 | 6.03 | 997671 |
| 1733960100 | 6.3 | -0.42 | -6.25 | 6.79 | 6.79 | 6.0599999 | 975787 |
| 1733873700 | 6.72 | -0.47 | -6.54 | 7.15 | 7.2 | 6.635 | 1142364 |
| 1733787300 | 7.19 | 0.72 | 11.13 | 6.5199999 | 7.4 | 6.5199999 | 1277561 |
| 1733528100 | 6.47 | 0.36 | 5.89 | 6.2 | 6.6885 | 6.08 | 826555 |
| 1733441700 | 6.11 | -0.52 | -7.84 | 6.58 | 6.599 | 5.965 | 1475223 |
| 1733355300 | 6.63 | -0.38 | -5.42 | 7.08 | 7.36 | 6.575 | 2006554 |
| 1733268900 | 7.01 | -0.15 | -2.09 | 7.12 | 7.66 | 6.9125 | 3679778 |
| 1733182500 | 7.16 | 1.55 | 27.63 | 5.64 | 7.29 | 5.595 | 4430990 |
| 1732917840 | 5.61 | -0.17 | -2.94 | 5.8 | 5.835 | 5.5599999 | 549045 |
| 1732750500 | 5.78 | 0.47 | 8.85 | 5.3 | 5.87 | 5.3 | 875728 |
| 1732664100 | 5.3099999 | 0.02 | 0.38 | 5.2699999 | 5.36 | 5.08 | 925503 |
| 1732577700 | 5.29 | 0.44 | 9.07 | 4.96 | 5.48 | 4.96 | 2546614 |
| 1732318500 | 4.85 | 0.25 | 5.43 | 4.5 | 4.865 | 4.5 | 1134636 |
| 1732232100 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.69 | 4.44 | 1397971 |
| 1732145700 | 4.55 | -0.29 | -5.99 | 4.84 | 4.84 | 4.48 | 1456712 |
| 1732059300 | 4.84 | 0.34 | 7.56 | 4.49 | 4.925 | 4.49 | 3165858 |
| 1731972900 | 4.5 | -0.29 | -6.05 | 4.85 | 4.92 | 4.48 | 2252446 |
| 1731713700 | 4.79 | -0.59 | -10.97 | 5.44 | 5.44 | 4.78 | 1876183 |
| 1731627300 | 5.38 | -0.41 | -7.08 | 5.75 | 5.83 | 5.38 | 1786052 |
| 1731540900 | 5.79 | -0.62 | -9.67 | 6.51 | 6.68 | 5.78 | 1194001 |
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
