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 | -0.13 | -1.49082568807 | 8.72 | 8.77 | 8.5 | 458797 | 8.61875593 | CS |
| 4 | -0.34 | -3.80739081747 | 8.93 | 8.98 | 8.5 | 421894 | 8.78212477 | CS |
| 12 | 0.4701 | 5.78948016601 | 8.1199 | 8.99 | 8.11 | 485600 | 8.64230036 | CS |
| 26 | 0.16 | 1.89798339265 | 8.43 | 9.0681 | 8.0601 | 460778 | 8.67338799 | CS |
| 52 | 0.44 | 5.39877300613 | 8.15 | 9.0681 | 7.8 | 464120 | 8.44911139 | CS |
| 156 | -0.62 | -6.73181324647 | 9.21 | 10.0234 | 6.905 | 481226 | 8.46998061 | CS |
| 260 | 2.88 | 50.4378283713 | 5.71 | 10.685 | 4.65 | 518635 | 8.46999965 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 8.6 | 0.07 | 0.82 | 8.52 | 8.615 | 8.5143 | 225262 |
| 1741905600 | 8.53 | -0.02 | -0.23 | 8.58 | 8.6199 | 8.52 | 462111 |
| 1741819200 | 8.55 | -0.04 | -0.47 | 8.65 | 8.6669 | 8.5 | 470362 |
| 1741732800 | 8.59 | -0.12 | -1.38 | 8.71 | 8.72 | 8.555 | 548931 |
| 1741646400 | 8.71 | -0.05 | -0.57 | 8.73 | 8.75 | 8.6199999 | 512642 |
| 1741390800 | 8.76 | 0.04 | 0.46 | 8.72 | 8.77 | 8.65 | 301393 |
| 1741304400 | 8.72 | -0.14 | -1.58 | 8.8 | 8.82 | 8.65 | 410834 |
| 1741218000 | 8.86 | 0.12 | 1.37 | 8.76 | 8.8699999 | 8.71 | 413524 |
| 1741131600 | 8.74 | -0.14 | -1.58 | 8.82 | 8.84 | 8.6199999 | 574841 |
| 1741045200 | 8.88 | -0.06 | -0.67 | 8.96 | 8.98 | 8.8401 | 353683 |
| 1740786000 | 8.94 | 0.12 | 1.36 | 8.86 | 8.965 | 8.82 | 673837 |
| 1740699600 | 8.82 | 0.03 | 0.34 | 8.83 | 8.86 | 8.77 | 416026 |
| 1740613200 | 8.7899999 | -0.06 | -0.68 | 8.82 | 8.86 | 8.76 | 302249 |
| 1740526800 | 8.85 | 0.03 | 0.34 | 8.86 | 8.8999 | 8.81 | 468031 |
| 1740440400 | 8.82 | -0.01 | -0.11 | 8.84 | 8.88 | 8.7899999 | 290942 |
| 1740181200 | 8.83 | -0.05 | -0.56 | 8.89 | 8.9 | 8.7899999 | 365460 |
| 1740094800 | 8.88 | 0 | 0.00 | 8.9 | 8.9241 | 8.8322 | 384196 |
| 1740008400 | 8.88 | -0.03 | -0.34 | 8.88 | 8.9 | 8.83 | 325207 |
| 1739922000 | 8.91 | -0.02 | -0.22 | 8.91 | 8.9149999 | 8.82 | 448065 |
| 1739576400 | 8.93 | -0.04 | -0.45 | 8.93 | 8.96 | 8.8827 | 307070 |
| 1739490000 | 8.97 | 0.08 | 0.90 | 8.93 | 8.99 | 8.91 | 351139 |
| 1739403600 | 8.89 | 0.03 | 0.34 | 8.85 | 8.91 | 8.7927 | 444161 |
| 1739317200 | 8.86 | 0.06 | 0.68 | 8.8 | 8.86 | 8.7867 | 250829 |
| 1739230800 | 8.8 | 0 | 0.00 | 8.81 | 8.8399 | 8.76 | 359853 |
| 1738971600 | 8.8 | -0.1 | -1.12 | 8.93 | 8.94 | 8.72 | 506582 |
| 1738885200 | 8.9 | -0.07 | -0.78 | 8.98 | 8.99 | 8.88 | 421277 |
| 1738798800 | 8.97 | 0.16 | 1.82 | 8.83 | 8.98 | 8.81 | 572748 |
| 1738712400 | 8.81 | 0.04 | 0.46 | 8.78 | 8.82 | 8.7526 | 313915 |
| 1738626000 | 8.77 | -0.02 | -0.23 | 8.72 | 8.78 | 8.6801 | 442702 |
| 1738366800 | 8.7899999 | -0.06 | -0.68 | 8.83 | 8.88 | 8.7886 | 580119 |
| 1738280400 | 8.85 | 0.14 | 1.61 | 8.74 | 8.85 | 8.735 | 431364 |
| 1738194000 | 8.71 | -0.08 | -0.91 | 8.8 | 8.81 | 8.65 | 584220 |
| 1738107600 | 8.7899999 | -0.02 | -0.23 | 8.82 | 8.8312 | 8.7 | 418801 |
| 1738021200 | 8.81 | 0.03 | 0.34 | 8.77 | 8.85 | 8.76 | 517609 |
| 1737762000 | 8.78 | 0.05 | 0.57 | 8.7899999 | 8.84 | 8.76 | 321194 |
| 1737675600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1737589200 | 8.73 | 0.01 | 0.11 | 8.74 | 8.74 | 8.6901 | 277532 |
| 1737502800 | 8.72 | 0.06 | 0.69 | 8.67 | 8.72 | 8.67 | 443119 |
| 1737157200 | 8.66 | 0.06 | 0.70 | 8.67 | 8.68 | 8.615 | 1136221 |
| 1737070800 | 8.6 | -0.05 | -0.58 | 8.68 | 8.68 | 8.53 | 546709 |
| 1736984400 | 8.65 | 0.1 | 1.17 | 8.58 | 8.74 | 8.5399999 | 597058 |
| 1736898000 | 8.55 | 0.11 | 1.30 | 8.5 | 8.55 | 8.48 | 421020 |
| 1736811600 | 8.44 | 0.07 | 0.84 | 8.36 | 8.44 | 8.34 | 510264 |
| 1736552400 | 8.3699999 | -0.07 | -0.83 | 8.42 | 8.42 | 8.31 | 724612 |
| 1736379600 | 8.44 | 0 | 0.00 | 8.45 | 8.46 | 8.41 | 690917 |
| 1736293200 | 8.44 | 0 | 0.00 | 8.45 | 8.4949999 | 8.4 | 375986 |
| 1736206800 | 8.44 | 0.09 | 1.08 | 8.39 | 8.55 | 8.3699999 | 737104 |
| 1735947600 | 8.35 | 0.06 | 0.72 | 8.2899999 | 8.35 | 8.25 | 429307 |
| 1735861200 | 8.2899999 | 0.01 | 0.12 | 8.31 | 8.3699999 | 8.26 | 415002 |
| 1735688400 | 8.28 | -0.03 | -0.36 | 8.31 | 8.36 | 8.26 | 1117084 |
| 1735602000 | 8.31 | -0.07 | -0.84 | 8.32 | 8.35 | 8.25 | 614564 |
| 1735342800 | 8.38 | -0.09 | -1.06 | 8.42 | 8.5 | 8.3 | 550810 |
| 1735256400 | 8.47 | 0.07 | 0.83 | 8.4 | 8.48 | 8.3546 | 471011 |
| 1735077840 | 8.4 | 0.09 | 1.08 | 8.36 | 8.42 | 8.32 | 359028 |
| 1734997200 | 8.31 | 0.08 | 0.97 | 8.2899999 | 8.3699999 | 8.25 | 726302 |
| 1734738000 | 8.23 | 0.13 | 1.60 | 8.13 | 8.2449999 | 8.11 | 777647 |
| 1734651600 | 8.1 | -0.1 | -1.22 | 8.25 | 8.28 | 8.0601 | 813098 |
| 1734565200 | 8.2 | -0.22 | -2.61 | 8.4 | 8.4421 | 8.15 | 783070 |
| 1734478800 | 8.42 | -0.09 | -1.06 | 8.52 | 8.52 | 8.4 | 557787 |
| 1734392400 | 8.51 | -0.09 | -1.05 | 8.57 | 8.57 | 8.4913 | 405992 |
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
