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 | 0.88 | 11.0414052698 | 7.97 | 8.85 | 7.86 | 13992321 | 8.33718067 | DR |
| 4 | -0.21 | -2.3178807947 | 9.06 | 9.12 | 6.94 | 16084398 | 8.1991835 | DR |
| 12 | -1.3 | -12.8078817734 | 10.15 | 11.365 | 6.94 | 12159595 | 9.29092496 | DR |
| 26 | -1.42 | -13.8266796495 | 10.27 | 11.365 | 6.94 | 10111085 | 9.63591043 | DR |
| 52 | -1.16 | -11.5884115884 | 10.01 | 12.86 | 6.94 | 8649366 | 9.90571773 | DR |
| 156 | 2.32 | 35.528330781 | 6.53 | 12.86 | 4.45 | 7010354 | 8.38263974 | DR |
| 260 | 4.61 | 108.726415094 | 4.24 | 12.86 | 3.88 | 5374535 | 8.15298973 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.76 | 0.1 | 1.15 | 8.56 | 8.78 | 8.55 | 8993139 |
| 1745534400 | 8.66 | 0.14 | 1.64 | 8.31 | 8.68 | 8.3 | 11240044 |
| 1745448000 | 8.52 | 0.36 | 4.41 | 8.55 | 8.675 | 8.47 | 17011018 |
| 1745361600 | 8.16 | 0.15 | 1.87 | 8.1199999 | 8.2301 | 8.08 | 15536128 |
| 1745275200 | 8.01 | -0.07 | -0.87 | 7.97 | 8.02 | 7.86 | 12182092 |
| 1744929600 | 8.08 | -0.13 | -1.58 | 8.18 | 8.19 | 8.055 | 10623930 |
| 1744843200 | 8.21 | -0.22 | -2.61 | 8.14 | 8.345 | 7.99 | 20398785 |
| 1744756800 | 8.43 | 0.21 | 2.55 | 8.36 | 8.525 | 8.28 | 7385672 |
| 1744670400 | 8.22 | -0.08 | -0.96 | 8.27 | 8.3 | 8.05 | 14000961 |
| 1744411200 | 8.3 | 0.44 | 5.60 | 8.22 | 8.3798999 | 8.0399999 | 13719306 |
| 1744324800 | 7.86 | -0.49 | -5.87 | 8.09 | 8.2 | 7.6048 | 22249912 |
| 1744238400 | 8.35 | 0.93 | 12.53 | 7 | 8.4 | 6.94 | 36769642 |
| 1744152000 | 7.42 | -0.17 | -2.24 | 7.87 | 8.02 | 7.195 | 21285637 |
| 1744065600 | 7.59 | -0.08 | -1.04 | 7.21 | 7.96 | 7.065 | 20667559 |
| 1743806400 | 7.67 | -0.53 | -6.46 | 7.92 | 7.99 | 7.53 | 19385893 |
| 1743720000 | 8.2 | -0.83 | -9.19 | 8.5399999 | 8.64 | 8.19 | 18091128 |
| 1743633600 | 9.03 | 0.04 | 0.44 | 8.9 | 9.1199999 | 8.86 | 11698136 |
| 1743547200 | 8.99 | 0.23 | 2.63 | 8.96 | 9 | 8.795 | 10529119 |
| 1743460800 | 8.76 | -0.04 | -0.45 | 8.55 | 8.7998999 | 8.53 | 9944160 |
| 1743201600 | 8.8 | -0.48 | -5.17 | 9.06 | 9.09 | 8.77 | 12884447 |
| 1743115200 | 9.28 | -0.22 | -2.32 | 9.36 | 9.44 | 9.24 | 12897853 |
| 1743028800 | 9.5 | -0.26 | -2.66 | 9.7899999 | 9.7899999 | 9.42 | 13479932 |
| 1742942400 | 9.76 | -0.12 | -1.21 | 9.88 | 9.88 | 9.75 | 6236846 |
| 1742856000 | 9.88 | 0.13 | 1.33 | 9.84 | 9.93 | 9.7449999 | 7945697 |
| 1742596800 | 9.75 | -0.08 | -0.81 | 9.7 | 9.78 | 9.66 | 6787920 |
| 1742510400 | 9.83 | 0.06 | 0.61 | 9.82 | 9.95 | 9.78 | 4760977 |
| 1742424000 | 9.77 | 0.02 | 0.21 | 9.68 | 9.88 | 9.66 | 11027070 |
| 1742337600 | 9.75 | -0.02 | -0.20 | 9.7 | 9.82 | 9.645 | 11586006 |
| 1742251200 | 9.77 | 0.11 | 1.14 | 9.71 | 9.83 | 9.625 | 8274513 |
| 1741992000 | 9.66 | 0.13 | 1.36 | 9.51 | 9.66 | 9.45 | 7896183 |
| 1741905600 | 9.53 | -0.19 | -1.95 | 9.6 | 9.655 | 9.435 | 5374885 |
| 1741819200 | 9.72 | 0.25 | 2.64 | 9.75 | 9.81 | 9.635 | 6819882 |
| 1741732800 | 9.47 | -0.1 | -1.04 | 9.48 | 9.635 | 9.31 | 8244060 |
| 1741646400 | 9.57 | -0.48 | -4.78 | 9.73 | 9.88 | 9.45 | 14745425 |
| 1741390800 | 10.05 | 0.15 | 1.52 | 9.95 | 10.065 | 9.72 | 10004091 |
| 1741304400 | 9.9 | -0.39 | -3.79 | 10.04 | 10.17 | 9.865 | 11046745 |
| 1741218000 | 10.29 | 0.31 | 3.11 | 10.13 | 10.325 | 10.05 | 10617966 |
| 1741131600 | 9.98 | 0.24 | 2.46 | 9.865 | 10.2 | 9.7 | 20121133 |
| 1741045200 | 9.74 | -0.39 | -3.85 | 10.19 | 10.235 | 9.66 | 16966506 |
| 1740786000 | 10.13 | 0.1 | 1.00 | 10.04 | 10.19 | 9.93 | 12821265 |
| 1740699600 | 10.03 | -0.81 | -7.47 | 10.57 | 10.605 | 10.03 | 20746298 |
| 1740613200 | 10.84 | 0.21 | 1.98 | 10.78 | 10.95 | 10.71 | 6535147 |
| 1740526800 | 10.63 | 0.01 | 0.09 | 10.83 | 10.88 | 10.63 | 14319989 |
| 1740440400 | 10.62 | -0.32 | -2.93 | 10.82 | 10.9 | 10.6 | 9783834 |
| 1740181200 | 10.94 | -0.24 | -2.15 | 11.18 | 11.245 | 10.87 | 11040576 |
| 1740094800 | 11.18 | -0.18 | -1.58 | 11.17 | 11.24 | 11.0519 | 9582156 |
| 1740008400 | 11.36 | 0.33 | 2.99 | 11.32 | 11.365 | 11.225 | 13408650 |
| 1739922000 | 11.03 | 0.15 | 1.38 | 11.02 | 11.14 | 10.915 | 13882671 |
| 1739576400 | 10.88 | 0.07 | 0.65 | 10.92 | 11.06 | 10.74 | 8074132 |
| 1739490000 | 10.81 | 0.57 | 5.57 | 10.57 | 10.9 | 10.51 | 6916949 |
| 1739403600 | 10.24 | -0.09 | -0.87 | 10.2 | 10.26 | 10.135 | 9419705 |
| 1739317200 | 10.33 | 0.05 | 0.49 | 10.33 | 10.4 | 10.28 | 7119761 |
| 1739230800 | 10.28 | 0.16 | 1.58 | 10.34 | 10.39 | 10.22 | 5086507 |
| 1738971600 | 10.12 | 0.01 | 0.10 | 10.26 | 10.34 | 10.08 | 7886344 |
| 1738885200 | 10.11 | 0.02 | 0.20 | 10.07 | 10.17 | 10.03 | 8684195 |
| 1738798800 | 10.09 | 0.21 | 2.13 | 9.98 | 10.16 | 9.97 | 10096909 |
| 1738712400 | 9.88 | 0.03 | 0.30 | 9.78 | 9.99 | 9.775 | 5967678 |
| 1738626000 | 9.85 | -0.3 | -2.96 | 9.75 | 10.02 | 9.65 | 8984802 |
| 1738366800 | 10.15 | 0.07 | 0.69 | 10.15 | 10.41 | 10.085 | 14461686 |
| 1738280400 | 10.08 | 0.25 | 2.54 | 9.94 | 10.1481 | 9.88 | 10662016 |
| 1738194000 | 9.83 | 0.01 | 0.10 | 9.96 | 9.99 | 9.725 | 6386216 |
| 1738107600 | 9.82 | 0.09 | 0.92 | 9.82 | 9.88 | 9.555 | 9135671 |
| 1738021200 | 9.73 | -1.13 | -10.41 | 10.49 | 10.55 | 9.66 | 18097479 |
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
