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 | -0.14 | -1.5607580825 | 8.97 | 9.805 | 8.7 | 983981 | 9.19186576 | CS |
| 4 | 0.5 | 6.00240096038 | 8.33 | 9.805 | 7.26 | 681291 | 8.57329287 | CS |
| 12 | 4.91 | 125.255102041 | 3.92 | 9.805 | 3.775 | 670220 | 7.65430156 | CS |
| 26 | 4.6 | 108.747044917 | 4.23 | 9.805 | 3.61 | 499297 | 6.42393827 | CS |
| 52 | 2.22 | 33.5854765507 | 6.61 | 9.805 | 3.59 | 493024 | 5.83454256 | CS |
| 156 | -2.89 | -24.6587030717 | 11.72 | 11.89 | 3.59 | 346038 | 7.14545672 | CS |
| 260 | 8.657 | 5004.04624277 | 0.173 | 14.71 | 0.173 | 234494 | 7.69365912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 9.03 | 0.3 | 3.44 | 8.86 | 9.16 | 8.535 | 799073 |
| 1781735700 | 8.73 | -0.46 | -5.01 | 9.17 | 9.35 | 8.7 | 989176 |
| 1781649300 | 9.19 | 0.38 | 4.31 | 8.83 | 9.21 | 8.75 | 862485 |
| 1781562900 | 8.81 | -0.69 | -7.26 | 9.6199999 | 9.6199999 | 8.76 | 684382 |
| 1781303700 | 9.5 | 0.01 | 0.11 | 9.48 | 9.77 | 9.31 | 910688 |
| 1781217300 | 9.49 | 0.56 | 6.27 | 8.97 | 9.805 | 8.97 | 1473174 |
| 1781130900 | 8.93 | 0.95 | 11.90 | 7.96 | 9.13 | 7.96 | 1318872 |
| 1781044500 | 7.98 | 0.44 | 5.77 | 7.56 | 8.035 | 7.56 | 395120 |
| 1780958100 | 7.545 | 0 | 0.07 | 7.53 | 7.675 | 7.475 | 284763 |
| 1780698900 | 7.54 | 0.03 | 0.40 | 7.46 | 7.685 | 7.26 | 340503 |
| 1780612500 | 7.51 | -0.39 | -4.94 | 7.96 | 8.05 | 7.38 | 495937 |
| 1780526100 | 7.9 | -0.07 | -0.88 | 7.97 | 8.17 | 7.88 | 420670 |
| 1780439700 | 7.97 | -0.53 | -6.24 | 8.5399999 | 8.5399999 | 7.84 | 687064 |
| 1780353300 | 8.5 | 0.47 | 5.85 | 7.92 | 8.5 | 7.88 | 652241 |
| 1780094100 | 8.03 | 0.02 | 0.25 | 7.98 | 8.09 | 7.8694 | 361082 |
| 1780007700 | 8.01 | 0.1 | 1.26 | 7.84 | 8.1 | 7.77 | 423995 |
| 1779921300 | 7.91 | -0.02 | -0.25 | 7.91 | 8.14 | 7.9 | 451608 |
| 1779834900 | 7.93 | -0.42 | -5.03 | 8.41 | 8.445 | 7.73 | 644343 |
| 1779489300 | 8.35 | -0.23 | -2.68 | 8.7 | 8.7 | 8.095 | 970232 |
| 1779402900 | 8.58 | 0.12 | 1.42 | 8.33 | 8.77 | 8.215 | 578199 |
| 1779316500 | 8.46 | 0.39 | 4.83 | 8.07 | 8.5399999 | 7.97 | 956019 |
| 1779230100 | 8.07 | -0.26 | -3.12 | 8.25 | 8.365 | 8.05 | 618200 |
| 1779143700 | 8.33 | -0.12 | -1.42 | 8.68 | 8.8219999 | 8.26 | 907416 |
| 1778884500 | 8.45 | 0.09 | 1.08 | 8.2899999 | 8.465 | 8.08 | 816820 |
| 1778798100 | 8.36 | -0.02 | -0.24 | 8.39 | 8.695 | 8.35 | 1172011 |
| 1778711700 | 8.38 | -0.27 | -3.12 | 8.6199999 | 8.66 | 8.13 | 1076477 |
| 1778625300 | 8.65 | -0.1 | -1.14 | 8.75 | 8.9 | 8.425 | 2381354 |
| 1778538900 | 8.75 | 0.5 | 6.06 | 8.305 | 8.9764 | 8.1 | 2667636 |
| 1778279700 | 8.25 | 2.35 | 39.83 | 6.87 | 8.6199999 | 6.87 | 5058385 |
| 1778193300 | 5.9 | -0.17 | -2.80 | 6.07 | 6.23 | 5.9 | 563498 |
| 1778106900 | 6.07 | 0.25 | 4.30 | 5.9 | 6.13 | 5.8 | 458924 |
| 1778020500 | 5.82 | 0.08 | 1.39 | 5.76 | 5.82 | 5.625 | 253802 |
| 1777934100 | 5.74 | -0.16 | -2.71 | 5.89 | 5.9391 | 5.67 | 392552 |
| 1777674900 | 5.9 | 0.01 | 0.17 | 5.91 | 5.995 | 5.75 | 483763 |
| 1777588500 | 5.89 | 0.22 | 3.88 | 5.66 | 5.925 | 5.66 | 313396 |
| 1777502100 | 5.67 | 0.04 | 0.71 | 5.61 | 5.7 | 5.48 | 217063 |
| 1777415700 | 5.63 | 0.02 | 0.36 | 5.66 | 5.705 | 5.58 | 275694 |
| 1777329300 | 5.61 | 0.08 | 1.45 | 5.53 | 5.67 | 5.3099999 | 265952 |
| 1777070100 | 5.53 | 0.19 | 3.56 | 5.47 | 5.55 | 5.2411 | 274509 |
| 1776983700 | 5.34 | -0.12 | -2.20 | 5.47 | 5.54 | 5.3099999 | 256627 |
| 1776897300 | 5.46 | -0.06 | -1.09 | 5.5599999 | 5.6849999 | 5.345 | 301998 |
| 1776810900 | 5.5199999 | -0.43 | -7.23 | 5.8 | 6.005 | 5.355 | 636633 |
| 1776724500 | 5.95 | 0.45 | 8.18 | 5.4 | 5.98 | 5.3018 | 845171 |
| 1776465300 | 5.5 | 0.29 | 5.57 | 5.29 | 5.605 | 5.24 | 493664 |
| 1776378900 | 5.21 | 0.1 | 1.96 | 5.11 | 5.21 | 5.025 | 340039 |
| 1776292500 | 5.11 | 0.14 | 2.82 | 4.9 | 5.14 | 4.9 | 328573 |
| 1776206100 | 4.97 | 0.18 | 3.76 | 4.74 | 5.045 | 4.74 | 293949 |
| 1776119700 | 4.79 | -0.16 | -3.23 | 4.89 | 4.9349999 | 4.745 | 281553 |
| 1775860500 | 4.95 | 0.03 | 0.61 | 4.9 | 4.98 | 4.8099999 | 282578 |
| 1775774100 | 4.92 | -0.08 | -1.60 | 4.9 | 5.1 | 4.87 | 429506 |
| 1775687700 | 5 | 0.21 | 4.38 | 4.95 | 5.0599999 | 4.84 | 394707 |
| 1775601300 | 4.79 | 0.09 | 1.91 | 4.69 | 4.8949999 | 4.6 | 369778 |
| 1775514900 | 4.7 | 0.3 | 6.82 | 4.39 | 4.71 | 4.36 | 266219 |
| 1775169300 | 4.4 | 0.13 | 3.04 | 4.22 | 4.41 | 4.18 | 173529 |
| 1775082900 | 4.2699999 | 0.02 | 0.47 | 4.24 | 4.3461 | 4.12 | 263522 |
| 1774996500 | 4.25 | 0.2 | 4.94 | 4.07 | 4.25 | 3.9901 | 160472 |
| 1774910100 | 4.05 | 0.14 | 3.58 | 3.95 | 4.066 | 3.83 | 210064 |
| 1774650900 | 3.91 | 0.03 | 0.77 | 3.89 | 3.9299 | 3.81 | 194232 |
| 1774564500 | 3.88 | 0.02 | 0.52 | 3.92 | 3.92 | 3.775 | 251944 |
| 1774478100 | 3.86 | -0.06 | -1.53 | 3.94 | 4.0199 | 3.835 | 274351 |
| 1774391700 | 3.92 | -0.2 | -4.85 | 4.09 | 4.09 | 3.905 | 333385 |
| 1774305300 | 4.12 | -0.12 | -2.83 | 4.35 | 4.4 | 4.12 | 239073 |
| 1774046100 | 4.24 | -0.09 | -2.08 | 4.32 | 4.41 | 4.17 | 298522 |
| 1773959700 | 4.33 | -0.1 | -2.26 | 4.39 | 4.475 | 4.22 | 362854 |
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.
