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 | 0.38 | 4.98687664042 | 7.62 | 8.03 | 7.59 | 566626 | 7.87225308 | CS |
| 4 | 0.43 | 5.68031704095 | 7.57 | 8.03 | 7.41 | 619302 | 7.69158158 | CS |
| 12 | 0.68 | 9.28961748634 | 7.32 | 8.03 | 7.15 | 569699 | 7.5679529 | CS |
| 26 | 0.41 | 5.40184453228 | 7.59 | 8.03 | 6.66 | 676084 | 7.39725761 | CS |
| 52 | 0.76 | 10.4972375691 | 7.24 | 8.25 | 6.66 | 764471 | 7.48543515 | CS |
| 156 | -8.25 | -50.7692307692 | 16.25 | 16.33 | 6.21 | 1058931 | 8.9173244 | CS |
| 260 | -12 | -60 | 20 | 23.05 | 6.21 | 972031 | 10.05588558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 8 | 0.03 | 0.38 | 8.0065 | 8.03 | 8 | 393891 |
| 1732578000 | 7.97 | 0.11 | 1.40 | 7.92 | 8 | 7.91 | 895141 |
| 1732318800 | 7.86 | 0.09 | 1.16 | 7.8 | 7.88 | 7.79 | 533390 |
| 1732232400 | 7.77 | 0.09 | 1.17 | 7.675 | 7.82 | 7.65 | 482339 |
| 1732146000 | 7.68 | 0.06 | 0.79 | 7.62 | 7.71 | 7.59 | 405101 |
| 1732059600 | 7.62 | 0.07 | 0.93 | 7.51 | 7.62 | 7.505 | 558413 |
| 1731973200 | 7.55 | 0.01 | 0.13 | 7.55 | 7.635 | 7.5401 | 567194 |
| 1731714000 | 7.54 | -0.29 | -3.70 | 7.6528 | 7.68 | 7.49 | 761242 |
| 1731627600 | 7.83 | 0.04 | 0.51 | 7.825 | 7.85 | 7.75 | 590647 |
| 1731541200 | 7.79 | 0.04 | 0.52 | 7.75 | 7.84 | 7.75 | 578755 |
| 1731454800 | 7.75 | -0.09 | -1.15 | 7.821 | 7.8299 | 7.67 | 766200 |
| 1731368400 | 7.84 | 0.09 | 1.16 | 7.785 | 7.88 | 7.785 | 595969 |
| 1731109200 | 7.75 | 0.03 | 0.39 | 7.75 | 7.77 | 7.71 | 410846 |
| 1731022800 | 7.72 | 0.05 | 0.65 | 7.6795 | 7.76 | 7.675 | 553340 |
| 1730936400 | 7.67 | 0.19 | 2.54 | 7.635 | 7.69 | 7.565 | 696511 |
| 1730850000 | 7.48 | 0.05 | 0.67 | 7.41 | 7.49 | 7.41 | 439047 |
| 1730763600 | 7.43 | -0.08 | -1.07 | 7.52 | 7.52 | 7.415 | 637745 |
| 1730500800 | 7.51 | -0.02 | -0.27 | 7.55 | 7.6 | 7.51 | 839847 |
| 1730414400 | 7.53 | -0.12 | -1.57 | 7.6499 | 7.68 | 7.515 | 801914 |
| 1730328000 | 7.65 | 0.04 | 0.53 | 7.58 | 7.69 | 7.58 | 500168 |
| 1730241600 | 7.61 | -0.02 | -0.26 | 7.5901 | 7.625 | 7.55 | 568301 |
| 1730155200 | 7.63 | 0.13 | 1.73 | 7.625 | 7.65 | 7.585 | 552983 |
| 1729896000 | 7.5 | -0.05 | -0.66 | 7.54 | 7.59 | 7.5 | 422276 |
| 1729809600 | 7.55 | 0.08 | 1.07 | 7.49 | 7.57 | 7.49 | 469916 |
| 1729723200 | 7.47 | -0.12 | -1.58 | 7.57 | 7.59 | 7.47 | 467657 |
| 1729636800 | 7.59 | 0.06 | 0.80 | 7.55 | 7.61 | 7.5301 | 454595 |
| 1729550400 | 7.53 | -0.08 | -1.05 | 7.61 | 7.65 | 7.53 | 451889 |
| 1729291200 | 7.61 | 0.05 | 0.66 | 7.55 | 7.64 | 7.55 | 365152 |
| 1729204800 | 7.56 | -0.03 | -0.40 | 7.58 | 7.6 | 7.53 | 535224 |
| 1729118400 | 7.59 | -0.03 | -0.39 | 7.6 | 7.63 | 7.5201 | 661543 |
| 1729032000 | 7.62 | -0.09 | -1.17 | 7.6 | 7.64 | 7.5626 | 443752 |
| 1728945600 | 7.71 | 0.01 | 0.13 | 7.71 | 7.72 | 7.67 | 424739 |
| 1728686400 | 7.7 | 0.07 | 0.92 | 7.63 | 7.7 | 7.61 | 491572 |
| 1728600000 | 7.63 | 0 | 0.00 | 7.59 | 7.64 | 7.58 | 463350 |
| 1728513600 | 7.63 | 0.04 | 0.53 | 7.59 | 7.64 | 7.58 | 503706 |
| 1728427200 | 7.59 | 0.08 | 1.07 | 7.55 | 7.6 | 7.55 | 378864 |
| 1728340800 | 7.51 | -0.11 | -1.44 | 7.6 | 7.6 | 7.51 | 412250 |
| 1728081600 | 7.62 | 0.07 | 0.93 | 7.6 | 7.65 | 7.54 | 407820 |
| 1727995200 | 7.55 | -0.07 | -0.92 | 7.5592 | 7.59 | 7.51 | 403635 |
| 1727908800 | 7.62 | 0.03 | 0.40 | 7.5784 | 7.64 | 7.54 | 311018 |
| 1727822400 | 7.59 | 0.04 | 0.53 | 7.6 | 7.66 | 7.53 | 844620 |
| 1727735520 | 7.55 | -0.05 | -0.66 | 7.6 | 7.645 | 7.55 | 656001 |
| 1727476800 | 7.6 | 0.04 | 0.53 | 7.62 | 7.65 | 7.58 | 438081 |
| 1727390400 | 7.56 | 0.07 | 0.93 | 7.55 | 7.6 | 7.545 | 401918 |
| 1727304000 | 7.49 | -0.08 | -1.06 | 7.55 | 7.6301 | 7.49 | 499267 |
| 1727217600 | 7.57 | 0.03 | 0.40 | 7.54 | 7.61 | 7.53 | 509617 |
| 1727131200 | 7.54 | 0.05 | 0.67 | 7.49 | 7.56 | 7.4877 | 436133 |
| 1726872000 | 7.49 | -0.11 | -1.45 | 7.59 | 7.59 | 7.44 | 501373 |
| 1726785600 | 7.6 | 0.17 | 2.29 | 7.51 | 7.62 | 7.51 | 774524 |
| 1726699200 | 7.43 | 0.01 | 0.13 | 7.39 | 7.52 | 7.375 | 743895 |
| 1726612800 | 7.42 | 0.08 | 1.09 | 7.35 | 7.46 | 7.345 | 545724 |
| 1726526400 | 7.34 | -0.04 | -0.54 | 7.28 | 7.35 | 7.28 | 392680 |
| 1726267200 | 7.38 | 0.02 | 0.27 | 7.4193 | 7.43 | 7.35 | 480352 |
| 1726180800 | 7.36 | 0.03 | 0.41 | 7.3617 | 7.38 | 7.3 | 690689 |
| 1726094400 | 7.33 | 0.08 | 1.10 | 7.24 | 7.34 | 7.165 | 562905 |
| 1726008000 | 7.25 | -0.06 | -0.82 | 7.41 | 7.41 | 7.225 | 591870 |
| 1725921600 | 7.31 | 0.12 | 1.67 | 7.25 | 7.37 | 7.2245 | 604014 |
| 1725662400 | 7.19 | -0.12 | -1.64 | 7.315 | 7.32 | 7.15 | 837482 |
| 1725576000 | 7.31 | -0.01 | -0.14 | 7.32 | 7.36 | 7.27 | 617755 |
| 1725489600 | 7.32 | -0.04 | -0.54 | 7.32 | 7.43 | 7.3 | 884651 |
| 1725403200 | 7.36 | -0.15 | -2.00 | 7.465 | 7.47 | 7.33 | 914694 |
| 1725057600 | 7.51 | 0.05 | 0.67 | 7.49 | 7.56 | 7.415 | 1200507 |
| 1724971200 | 7.46 | 0.15 | 2.05 | 7.31 | 7.47 | 7.31 | 1096056 |
| 1724884800 | 7.31 | -0.11 | -1.48 | 7.39 | 7.48 | 7.3 | 546898 |
| 1724798400 | 7.42 | 0.06 | 0.82 | 7.36 | 7.45 | 7.3 | 449857 |
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
Premium
