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 | -0.205 | -2.52307692308 | 8.125 | 8.21 | 7.771 | 148186 | 8.02745351 | CS |
| 4 | -0.79 | -9.07003444317 | 8.71 | 8.89 | 7.75 | 148448 | 8.15156888 | CS |
| 12 | -1.27 | -13.8193688792 | 9.19 | 9.81 | 7.75 | 164630 | 8.73861449 | CS |
| 26 | 1.16 | 17.1597633136 | 6.76 | 9.81 | 6.4 | 142436 | 8.17157554 | CS |
| 52 | 0.27 | 3.52941176471 | 7.65 | 10.44 | 6.214 | 150208 | 8.14396798 | CS |
| 156 | 2.66 | 50.5703422053 | 5.26 | 12.0099 | 3.56 | 139269 | 7.58182708 | CS |
| 260 | 1.87 | 30.9090909091 | 6.05 | 13 | 2.44 | 173407 | 7.98858384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 7.92 | -0.03 | -0.38 | 7.87 | 7.995 | 7.84 | 59551 |
| 1736552100 | 7.95 | -0.19 | -2.33 | 8 | 8.21 | 7.771 | 144436 |
| 1736379300 | 8.14 | 0.14 | 1.75 | 7.91 | 8.17 | 7.9 | 194893 |
| 1736292900 | 8 | 0.04 | 0.50 | 7.99 | 8.0399999 | 7.8401 | 167877 |
| 1736206500 | 7.96 | -0.16 | -1.97 | 8.13 | 8.15 | 7.91 | 92700 |
| 1735947300 | 8.1199999 | -0.01 | -0.12 | 8.17 | 8.21 | 8.075 | 97472 |
| 1735860900 | 8.13 | 0.11 | 1.37 | 8.01 | 8.35 | 8.01 | 159404 |
| 1735688100 | 8.02 | 0.02 | 0.25 | 8.05 | 8.09 | 7.99 | 107406 |
| 1735601700 | 8 | -0.16 | -1.96 | 8.1 | 8.16 | 7.945 | 117369 |
| 1735342500 | 8.16 | -0.01 | -0.12 | 8.08 | 8.18 | 7.95 | 123669 |
| 1735256100 | 8.17 | 0.17 | 2.13 | 7.95 | 8.18 | 7.85 | 98554 |
| 1735077840 | 8 | 0.17 | 2.17 | 7.86 | 8.03 | 7.75 | 59724 |
| 1734996900 | 7.83 | -0.15 | -1.88 | 7.98 | 8.22 | 7.805 | 95032 |
| 1734737700 | 7.98 | -0.04 | -0.50 | 8 | 8.11 | 7.942 | 374011 |
| 1734651300 | 8.02 | -0.11 | -1.35 | 8.21 | 8.26 | 8 | 134500 |
| 1734564900 | 8.13 | -0.46 | -5.36 | 8.63 | 8.63 | 8.07 | 156549 |
| 1734478500 | 8.59 | -0.1 | -1.15 | 8.65 | 8.7899999 | 8.55 | 192960 |
| 1734392100 | 8.69 | -0.05 | -0.57 | 8.71 | 8.89 | 8.6305 | 264933 |
| 1734132900 | 8.74 | 0.06 | 0.69 | 8.66 | 8.93 | 8.64 | 102326 |
| 1734046500 | 8.68 | -0.22 | -2.47 | 8.89 | 8.9 | 8.67 | 135347 |
| 1733960100 | 8.9 | 0.1 | 1.14 | 8.9 | 8.96 | 8.75 | 107198 |
| 1733873700 | 8.8 | 0.19 | 2.21 | 8.66 | 8.8699999 | 8.64 | 101928 |
| 1733787300 | 8.61 | -0.01 | -0.12 | 8.68 | 8.75 | 8.55 | 95388 |
| 1733528100 | 8.6199999 | 0.06 | 0.70 | 8.6199999 | 8.68 | 8.51 | 80803 |
| 1733441700 | 8.56 | -0.16 | -1.83 | 8.7 | 8.85 | 8.53 | 118293 |
| 1733355300 | 8.72 | 0.02 | 0.23 | 8.72 | 8.8 | 8.52 | 102105 |
| 1733268900 | 8.7 | -0.29 | -3.23 | 8.98 | 9 | 8.685 | 72973 |
| 1733182500 | 8.99 | 0.32 | 3.69 | 8.61 | 9.05 | 8.6 | 124611 |
| 1732917840 | 8.67 | 0.11 | 1.29 | 8.58 | 8.67 | 8.505 | 64502 |
| 1732750500 | 8.56 | -0.1 | -1.15 | 8.65 | 8.71 | 8.53 | 58830 |
| 1732664100 | 8.66 | 0.01 | 0.12 | 8.7 | 8.815 | 8.52 | 112671 |
| 1732577700 | 8.65 | -0.1 | -1.14 | 8.7899999 | 8.982 | 8.65 | 132332 |
| 1732318500 | 8.75 | 0.04 | 0.46 | 8.75 | 8.9 | 8.55 | 140701 |
| 1732232100 | 8.71 | 0.17 | 1.99 | 8.69 | 8.8 | 8.44 | 119077 |
| 1732145700 | 8.5399999 | -0.07 | -0.81 | 8.58 | 8.625 | 8.45 | 136066 |
| 1732059300 | 8.61 | 0.07 | 0.82 | 8.46 | 8.66 | 8.45 | 166799 |
| 1731972900 | 8.5399999 | -0.31 | -3.50 | 8.83 | 8.895 | 8.53 | 133160 |
| 1731713700 | 8.85 | -0.21 | -2.32 | 9.13 | 9.13 | 8.83 | 202602 |
| 1731627300 | 9.06 | -0.09 | -0.98 | 9.16 | 9.2449999 | 9.0399999 | 166481 |
| 1731540900 | 9.15 | -0.25 | -2.66 | 9.51 | 9.675 | 9.1 | 255907 |
| 1731454500 | 9.4 | -0.11 | -1.16 | 9.51 | 9.66 | 9.34 | 217916 |
| 1731368100 | 9.51 | 0.44 | 4.85 | 9.2 | 9.77 | 9.19 | 427196 |
| 1731108900 | 9.07 | 0.07 | 0.78 | 9 | 9.1199999 | 8.92 | 1054589 |
| 1731022500 | 9 | -0.14 | -1.53 | 9.64 | 9.81 | 8.95 | 483827 |
| 1730936100 | 9.14 | 0.34 | 3.86 | 9.17 | 9.41 | 8.98 | 336906 |
| 1730849700 | 8.8 | 0.27 | 3.17 | 8.5 | 8.84 | 8.44 | 159234 |
| 1730763300 | 8.53 | -0.08 | -0.93 | 8.58 | 8.7 | 8.49 | 101654 |
| 1730500500 | 8.61 | 0.06 | 0.70 | 8.61 | 8.74 | 8.56 | 66642 |
| 1730414100 | 8.55 | -0.33 | -3.72 | 8.88 | 8.88 | 8.55 | 170263 |
| 1730327700 | 8.88 | -0.17 | -1.88 | 9.02 | 9.17 | 8.82 | 214816 |
| 1730241300 | 9.05 | -0.04 | -0.44 | 9.02 | 9.175 | 8.9025 | 129056 |
| 1730154900 | 9.09 | -0.15 | -1.62 | 9.3 | 9.38 | 9 | 178867 |
| 1729895700 | 9.24 | -0.02 | -0.22 | 9.33 | 9.365 | 9.19 | 89142 |
| 1729809300 | 9.26 | -0.02 | -0.22 | 9.2899999 | 9.48 | 9.25 | 109653 |
| 1729722900 | 9.28 | -0.01 | -0.11 | 9.25 | 9.31 | 9.2 | 100596 |
| 1729636500 | 9.2899999 | 0.07 | 0.76 | 9.19 | 9.31 | 9.185 | 69217 |
| 1729550100 | 9.22 | 0.03 | 0.33 | 9.19 | 9.24 | 9.005 | 121218 |
| 1729290900 | 9.19 | -0.02 | -0.22 | 9.26 | 9.305 | 9.11 | 108445 |
| 1729204500 | 9.21 | 0.13 | 1.43 | 9.09 | 9.35 | 8.96 | 115164 |
| 1729118100 | 9.08 | 0.29 | 3.30 | 8.85 | 9.18 | 8.7899999 | 128469 |
| 1729031700 | 8.7899999 | 0.07 | 0.80 | 8.71 | 8.89 | 8.55 | 92776 |
| 1728945300 | 8.72 | -0.05 | -0.57 | 8.76 | 8.9629999 | 8.6767 | 144978 |
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
