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 | 0.125 | 1.4164305949 | 8.825 | 9.66 | 8.65 | 5075678 | 9.21851917 | CS |
| 4 | -1.55 | -14.7619047619 | 10.5 | 11.36 | 8.5 | 6566889 | 9.96626324 | CS |
| 12 | 0.36 | 4.19091967404 | 8.59 | 11.82 | 8.32 | 6253824 | 9.84398474 | CS |
| 26 | -5.01 | -35.888252149 | 13.96 | 14.4799 | 7.675 | 6446295 | 10.13837843 | CS |
| 52 | -16.64 | -65.0254005471 | 25.59 | 30.11 | 7.675 | 7143343 | 14.55105882 | CS |
| 156 | -30.61 | -77.3761375126 | 39.56 | 45.08 | 7.675 | 7078659 | 24.81385426 | CS |
| 260 | -51.06 | -85.0858190302 | 60.01 | 60.23 | 7.675 | 7623219 | 26.68398059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 8.93 | -0.35 | -3.77 | 9.39 | 9.5 | 8.89 | 5208825 |
| 1783377600 | 9.28 | 0.22 | 2.43 | 8.937 | 9.55 | 8.8 | 5057392 |
| 1783032000 | 9.06 | -0.37 | -3.92 | 9.4629999 | 9.58 | 9.01 | 5211130 |
| 1782945600 | 9.43 | 0.34 | 3.74 | 9.215 | 9.66 | 9.215 | 5307992 |
| 1782859200 | 9.09 | 0.22 | 2.48 | 8.825 | 9.22 | 8.65 | 4726199 |
| 1782772800 | 8.8699999 | -0.03 | -0.34 | 9.07 | 9.2 | 8.67 | 4731718 |
| 1782513600 | 8.9 | 0.15 | 1.71 | 8.695 | 9.055 | 8.5 | 10555806 |
| 1782427200 | 8.75 | -0.57 | -6.12 | 9.2 | 9.3107 | 8.57 | 7512488 |
| 1782340800 | 9.32 | -0.36 | -3.72 | 9.72 | 9.8 | 9.2899999 | 5173494 |
| 1782254400 | 9.68 | -0.02 | -0.21 | 9.63 | 9.959 | 9.6 | 5394094 |
| 1782168000 | 9.7 | -0.6 | -5.83 | 10.2 | 10.565 | 9.67 | 6851546 |
| 1781822400 | 10.3 | 0.01 | 0.10 | 10.32 | 10.42 | 9.98 | 6696971 |
| 1781736000 | 10.29 | -0.64 | -5.86 | 10.76 | 11.03 | 10.235 | 7321035 |
| 1781649600 | 10.93 | -0.1 | -0.91 | 10.9 | 11.2 | 10.632 | 6897930 |
| 1781563200 | 11.03 | 0.13 | 1.19 | 11.0384 | 11.36 | 10.83 | 6992964 |
| 1781304000 | 10.9 | -0.37 | -3.28 | 11.05 | 11.165 | 10.645 | 7008914 |
| 1781217600 | 11.27 | 0.47 | 4.35 | 10.79 | 11.32 | 10.38 | 7105058 |
| 1781131200 | 10.8 | 0.01 | 0.09 | 10.68 | 11.29 | 10.41 | 7445622 |
| 1781044800 | 10.79 | 0.19 | 1.79 | 10.5 | 11.09 | 10.095 | 8213652 |
| 1780958400 | 10.6 | 0.17 | 1.63 | 10.38 | 10.95 | 10.055 | 6274082 |
| 1780699200 | 10.43 | -0.15 | -1.42 | 10.48 | 10.54 | 9.92 | 10279745 |
| 1780612800 | 10.58 | -0.13 | -1.21 | 11.19 | 11.27 | 10.07 | 18194873 |
| 1780526400 | 10.71 | -0.47 | -4.20 | 11.03 | 11.04 | 10.31 | 19024010 |
| 1780440000 | 11.18 | -0.57 | -4.85 | 11.475 | 11.54 | 11.01 | 10150815 |
| 1780353600 | 11.75 | 0.98 | 9.10 | 10.85 | 11.82 | 10.85 | 11478701 |
| 1780094400 | 10.77 | 0.55 | 5.38 | 10.455 | 11.125 | 10.26 | 10998469 |
| 1780008000 | 10.22 | 0.63 | 6.57 | 9.52 | 10.33 | 9.52 | 6548001 |
| 1779921600 | 9.59 | 0 | 0.00 | 9.49 | 9.66 | 9.4388 | 4396017 |
| 1779835200 | 9.59 | 0.3 | 3.23 | 9.265 | 9.83 | 9.18 | 7014198 |
| 1779489600 | 9.2899999 | -0.04 | -0.43 | 9.3699999 | 9.8 | 9.1901 | 4499590 |
| 1779403200 | 9.33 | 0.05 | 0.54 | 9.17 | 9.35 | 9.0533 | 3756132 |
| 1779316800 | 9.28 | 0.45 | 5.10 | 8.75 | 9.305 | 8.5687 | 4994936 |
| 1779230400 | 8.83 | 0.08 | 0.91 | 8.75 | 8.97 | 8.64 | 3882150 |
| 1779144000 | 8.75 | 0.1 | 1.16 | 8.56 | 8.835 | 8.32 | 4661323 |
| 1778884800 | 8.65 | -0.38 | -4.21 | 8.91 | 8.965 | 8.6199999 | 5219582 |
| 1778798400 | 9.03 | 0.38 | 4.39 | 8.74 | 9.1899 | 8.6609 | 5203738 |
| 1778712000 | 8.65 | -0.14 | -1.59 | 8.7 | 8.845 | 8.51 | 4227040 |
| 1778625600 | 8.7899999 | -0.69 | -7.28 | 9.47 | 9.4982 | 8.74 | 6525132 |
| 1778539200 | 9.48 | -0.39 | -3.95 | 9.74 | 9.8499 | 9.44 | 4561576 |
| 1778280000 | 9.8699999 | 0.29 | 3.03 | 9.41 | 9.88 | 9.2 | 4324117 |
| 1778193600 | 9.58 | -0.02 | -0.21 | 9.7 | 9.8 | 9.4693 | 3567339 |
| 1778107200 | 9.6 | 0.19 | 2.02 | 9.36 | 9.66 | 9.19 | 3983837 |
| 1778020800 | 9.41 | 0.19 | 2.06 | 9.26 | 9.45 | 9.05 | 4374390 |
| 1777934400 | 9.22 | 0.06 | 0.66 | 9.21 | 9.4999 | 9.195 | 3480832 |
| 1777675200 | 9.16 | 0.33 | 3.74 | 9.05 | 9.335 | 8.8600999 | 5293896 |
| 1777588800 | 8.83 | -0.03 | -0.34 | 8.78 | 8.93 | 8.6 | 3831131 |
| 1777502400 | 8.86 | -0.11 | -1.23 | 8.98 | 8.98 | 8.6 | 3072192 |
| 1777416000 | 8.97 | 0.18 | 2.05 | 8.71 | 9.125 | 8.71 | 3579159 |
| 1777329600 | 8.7899999 | 0.15 | 1.74 | 8.6 | 8.91 | 8.58 | 3771099 |
| 1777070400 | 8.64 | 0.1 | 1.17 | 8.66 | 8.76 | 8.4921 | 4162134 |
| 1776984000 | 8.5399999 | -0.85 | -9.05 | 9.26 | 9.26 | 8.45 | 7073826 |
| 1776897600 | 9.39 | 0.19 | 2.07 | 9.32 | 9.4438 | 9.195 | 3084332 |
| 1776811200 | 9.2 | -0.18 | -1.92 | 9.5 | 9.71 | 9.111 | 4622381 |
| 1776724800 | 9.38 | 0.14 | 1.52 | 9.155 | 9.42 | 9.0201 | 2730787 |
| 1776465600 | 9.24 | -0.08 | -0.86 | 9.63 | 9.725 | 9.17 | 5574010 |
| 1776379200 | 9.32 | -0.2 | -2.10 | 9.65 | 9.94 | 8.965 | 7167289 |
| 1776292800 | 9.52 | 1.12 | 13.33 | 8.5399999 | 9.575 | 8.5399999 | 7917579 |
| 1776206400 | 8.4 | -0.07 | -0.83 | 8.59 | 8.75 | 8.36 | 4763543 |
| 1776120000 | 8.47 | 0.19 | 2.29 | 8.21 | 8.525 | 7.9 | 4801544 |
| 1775860800 | 8.28 | -0.3 | -3.50 | 8.61 | 8.69 | 8.22 | 4345109 |
| 1775774400 | 8.58 | -0.2 | -2.28 | 8.76 | 8.78 | 8.36 | 3737935 |
| 1775688000 | 8.78 | 0.05 | 0.57 | 9.1199999 | 9.31 | 8.7449999 | 5851255 |
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.
