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 | 0.17 | 2.14917825537 | 7.91 | 8.11 | 7.76 | 382521 | 7.89410527 | CS |
| 4 | -0.47 | -5.49707602339 | 8.55 | 8.5653 | 6.99 | 600888 | 7.91219993 | CS |
| 12 | -0.57 | -6.58959537572 | 8.65 | 8.9 | 6.99 | 476240 | 8.34306518 | CS |
| 26 | -0.94 | -10.421286031 | 9.02 | 9.02 | 6.99 | 488136 | 8.51844986 | CS |
| 52 | 0.2 | 2.53807106599 | 7.88 | 9.14 | 6.99 | 420921 | 8.5579051 | CS |
| 156 | -1.03 | -11.3062568606 | 9.11 | 9.14 | 6.87 | 364899 | 8.21616476 | CS |
| 260 | 1.08 | 15.4285714286 | 7 | 10.5 | 6.75 | 343866 | 8.56019807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 7.99 | 0.18 | 2.30 | 7.89 | 8.03 | 7.84 | 354747 |
| 1745275200 | 7.81 | -0.15 | -1.88 | 7.91 | 7.925 | 7.76 | 484459 |
| 1744929600 | 7.96 | 0.1 | 1.27 | 7.9 | 7.99 | 7.9 | 302898 |
| 1744843200 | 7.86 | -0.12 | -1.50 | 7.91 | 7.96 | 7.815 | 387981 |
| 1744756800 | 7.98 | 0.06 | 0.76 | 7.96 | 8.03 | 7.95 | 369174 |
| 1744670400 | 7.92 | 0.19 | 2.46 | 7.87 | 7.96 | 7.82 | 624408 |
| 1744411200 | 7.73 | 0.13 | 1.71 | 7.63 | 7.7951 | 7.62 | 784443 |
| 1744324800 | 7.6 | -0.44 | -5.47 | 7.93 | 7.93 | 7.5 | 1026139 |
| 1744238400 | 8.0399999 | 0.61 | 8.21 | 7.44 | 8.05 | 7.4 | 1100009 |
| 1744152000 | 7.43 | 0.01 | 0.13 | 7.6 | 7.72 | 7.385 | 748717 |
| 1744065600 | 7.42 | -0.26 | -3.39 | 7.41 | 7.6099 | 6.99 | 883713 |
| 1743806400 | 7.68 | -0.54 | -6.57 | 8.05 | 8.05 | 7.65 | 1261491 |
| 1743720000 | 8.22 | -0.21 | -2.49 | 8.27 | 8.3217 | 8.19 | 749309 |
| 1743633600 | 8.43 | 0.04 | 0.48 | 8.36 | 8.435 | 8.359 | 324359 |
| 1743547200 | 8.39 | 0 | 0.00 | 8.39 | 8.42 | 8.335 | 347216 |
| 1743460800 | 8.39 | 0.01 | 0.12 | 8.34 | 8.39 | 8.3 | 545858 |
| 1743201600 | 8.38 | -0.09 | -1.06 | 8.45 | 8.5 | 8.38 | 537980 |
| 1743115200 | 8.47 | -0.02 | -0.24 | 8.49 | 8.5 | 8.44 | 249251 |
| 1743028800 | 8.49 | -0.07 | -0.82 | 8.55 | 8.5653 | 8.46 | 334723 |
| 1742942400 | 8.56 | -0.1 | -1.15 | 8.6 | 8.64 | 8.531 | 572332 |
| 1742856000 | 8.66 | 0.04 | 0.46 | 8.67 | 8.69 | 8.63 | 613798 |
| 1742596800 | 8.6199999 | 0 | 0.00 | 8.6 | 8.625 | 8.56 | 381636 |
| 1742510400 | 8.6199999 | -0.01 | -0.12 | 8.61 | 8.662 | 8.58 | 342802 |
| 1742424000 | 8.63 | 0.07 | 0.82 | 8.58 | 8.65 | 8.55 | 638173 |
| 1742337600 | 8.56 | -0.02 | -0.23 | 8.59 | 8.6199999 | 8.5399999 | 318737 |
| 1742251200 | 8.58 | 0.07 | 0.82 | 8.5 | 8.6199999 | 8.5 | 308393 |
| 1741992000 | 8.51 | 0.13 | 1.55 | 8.44 | 8.525 | 8.43 | 252630 |
| 1741905600 | 8.38 | -0.06 | -0.71 | 8.47 | 8.4799 | 8.38 | 222775 |
| 1741819200 | 8.44 | 0.02 | 0.24 | 8.46 | 8.485 | 8.43 | 358861 |
| 1741732800 | 8.42 | -0.11 | -1.29 | 8.5 | 8.53 | 8.38 | 613040 |
| 1741646400 | 8.53 | -0.14 | -1.61 | 8.61 | 8.63 | 8.49 | 431899 |
| 1741390800 | 8.67 | 0.1 | 1.17 | 8.57 | 8.67 | 8.5399999 | 501426 |
| 1741304400 | 8.57 | -0.13 | -1.49 | 8.63 | 8.6542999 | 8.541 | 515899 |
| 1741218000 | 8.7 | 0.12 | 1.40 | 8.6199999 | 8.705 | 8.6199999 | 596796 |
| 1741131600 | 8.58 | -0.09 | -1.04 | 8.63 | 8.655 | 8.55 | 502295 |
| 1741045200 | 8.67 | -0.08 | -0.91 | 8.78 | 8.815 | 8.64 | 494345 |
| 1740786000 | 8.75 | 0.22 | 2.58 | 8.6 | 8.75 | 8.573357 | 739824 |
| 1740699600 | 8.53 | -0.17 | -1.95 | 8.7 | 8.74 | 8.5 | 664254 |
| 1740613200 | 8.7 | 0.04 | 0.46 | 8.69 | 8.76 | 8.66 | 223106 |
| 1740526800 | 8.66 | 0.01 | 0.12 | 8.66 | 8.705 | 8.625 | 287922 |
| 1740440400 | 8.65 | -0.05 | -0.57 | 8.73 | 8.73 | 8.65 | 393022 |
| 1740181200 | 8.7 | -0.14 | -1.58 | 8.75 | 8.8 | 8.7 | 363528 |
| 1740094800 | 8.84 | -0.02 | -0.23 | 8.88 | 8.9 | 8.83 | 381751 |
| 1740008400 | 8.86 | 0 | 0.00 | 8.85 | 8.89 | 8.83 | 579387 |
| 1739922000 | 8.86 | 0.08 | 0.91 | 8.82 | 8.86 | 8.8 | 468717 |
| 1739576400 | 8.78 | -0.01 | -0.11 | 8.78 | 8.8 | 8.77 | 227618 |
| 1739490000 | 8.7899999 | 0.08 | 0.92 | 8.73 | 8.7899999 | 8.72 | 381772 |
| 1739403600 | 8.71 | 0.04 | 0.46 | 8.65 | 8.73 | 8.631 | 295842 |
| 1739317200 | 8.67 | -0.02 | -0.23 | 8.68 | 8.7 | 8.65 | 356810 |
| 1739230800 | 8.69 | 0.06 | 0.70 | 8.68 | 8.69 | 8.6501 | 223179 |
| 1738971600 | 8.63 | -0.11 | -1.26 | 8.72 | 8.73 | 8.6199999 | 337886 |
| 1738885200 | 8.74 | 0.02 | 0.23 | 8.72 | 8.74 | 8.7 | 306042 |
| 1738798800 | 8.72 | 0.04 | 0.46 | 8.7 | 8.73 | 8.64 | 282118 |
| 1738712400 | 8.68 | 0.1 | 1.17 | 8.6 | 8.68 | 8.6 | 313634 |
| 1738626000 | 8.58 | -0.1 | -1.15 | 8.56 | 8.61 | 8.48 | 445991 |
| 1738366800 | 8.68 | -0.01 | -0.12 | 8.7 | 8.8 | 8.65 | 476385 |
| 1738280400 | 8.69 | 0.11 | 1.28 | 8.63 | 8.695 | 8.6199999 | 473695 |
| 1738194000 | 8.58 | -0.08 | -0.92 | 8.65 | 8.66 | 8.58 | 316746 |
| 1738107600 | 8.66 | 0.04 | 0.46 | 8.64 | 8.68 | 8.61 | 314858 |
| 1738021200 | 8.6199999 | -0.06 | -0.69 | 8.6 | 8.64 | 8.5401 | 456521 |
| 1737762000 | 8.68 | -0.06 | -0.69 | 8.64 | 8.69 | 8.63 | 366170 |
| 1737675600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
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
