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 | 2.02 | 25.4088050314 | 7.95 | 10.058 | 7.73 | 14946907 | 9.09033811 | CS |
| 4 | 1.86 | 22.934648582 | 8.11 | 10.058 | 7.16 | 12743443 | 8.39239357 | CS |
| 12 | 2.13 | 27.1683673469 | 7.84 | 10.058 | 6.37 | 13843716 | 7.91764997 | CS |
| 26 | -0.75 | -6.99626865672 | 10.72 | 13.955 | 6.37 | 16897030 | 9.86179871 | CS |
| 52 | 3.98 | 66.4440734558 | 5.99 | 13.955 | 5.87 | 13663163 | 9.29512757 | CS |
| 156 | 6.63 | 198.502994012 | 3.34 | 13.955 | 1.815 | 7840803 | 7.62331527 | CS |
| 260 | -3.83 | -27.7536231884 | 13.8 | 17.7 | 1.815 | 5897194 | 7.16511889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 10.01 | 0.61 | 6.49 | 9.78 | 10.115 | 9.6199999 | 23102148 |
| 1781736000 | 9.4 | -0.02 | -0.21 | 9.41 | 10.04 | 9.335 | 21229261 |
| 1781649600 | 9.42 | 0.28 | 3.06 | 9.14 | 9.685 | 9.06 | 15136708 |
| 1781563200 | 9.14 | 0.55 | 6.40 | 8.94 | 9.265 | 8.89 | 16952132 |
| 1781304000 | 8.59 | 0.14 | 1.66 | 8.55 | 8.935 | 8.47 | 9342825 |
| 1781217600 | 8.45 | 0.54 | 6.83 | 7.95 | 8.46 | 7.73 | 12073610 |
| 1781131200 | 7.91 | -0.26 | -3.18 | 8.15 | 8.3859999 | 7.89 | 9282588 |
| 1781044800 | 8.17 | 0.59 | 7.78 | 7.59 | 8.21 | 7.51 | 12875823 |
| 1780958400 | 7.58 | -0.13 | -1.69 | 7.7 | 7.82 | 7.51 | 10326393 |
| 1780699200 | 7.71 | -0.17 | -2.16 | 7.76 | 7.9 | 7.61 | 7304719 |
| 1780612800 | 7.88 | 0.27 | 3.55 | 7.79 | 8.005 | 7.655 | 15499446 |
| 1780526400 | 7.61 | -1.02 | -11.82 | 8.41 | 8.46 | 7.16 | 30458047 |
| 1780440000 | 8.63 | 0.18 | 2.13 | 8.33 | 8.835 | 8.201 | 8434832 |
| 1780353600 | 8.45 | 0.22 | 2.67 | 8.21 | 8.585 | 8.2 | 10972648 |
| 1780094400 | 8.23 | -0.13 | -1.56 | 8.35 | 8.44 | 8.16 | 13090262 |
| 1780008000 | 8.36 | -0.02 | -0.24 | 8.25 | 8.505 | 8.065 | 8228329 |
| 1779921600 | 8.38 | 0.08 | 0.96 | 8.44 | 8.865 | 8.3 | 10095308 |
| 1779835200 | 8.3 | -0.1 | -1.19 | 8.59 | 8.66 | 8.2899999 | 9484713 |
| 1779489600 | 8.4 | -0.07 | -0.83 | 8.5 | 8.735 | 8.38 | 8169499 |
| 1779403200 | 8.47 | 0.13 | 1.56 | 8.11 | 8.61 | 8.025 | 13168270 |
| 1779316800 | 8.34 | 0.76 | 10.03 | 7.66 | 8.375 | 7.41 | 16540480 |
| 1779230400 | 7.58 | -0.33 | -4.17 | 7.86 | 7.97 | 7.56 | 10283405 |
| 1779144000 | 7.91 | 0.03 | 0.38 | 8 | 8.445 | 7.86 | 17676066 |
| 1778884800 | 7.88 | 0.13 | 1.68 | 7.62 | 7.95 | 7.5131 | 11064332 |
| 1778798400 | 7.75 | -0.37 | -4.56 | 8.13 | 8.19 | 7.7 | 10940659 |
| 1778712000 | 8.1199999 | -0.24 | -2.87 | 8.3 | 8.355 | 8.095 | 11504526 |
| 1778625600 | 8.36 | -0.4 | -4.57 | 8.7 | 8.7 | 8.33 | 12311071 |
| 1778539200 | 8.76 | 0.04 | 0.46 | 8.72 | 9.025 | 8.65 | 13737021 |
| 1778280000 | 8.72 | -0.02 | -0.23 | 8.77 | 8.81 | 8.455 | 12279776 |
| 1778193600 | 8.74 | -0.5 | -5.41 | 9.34 | 9.42 | 8.5112 | 20538931 |
| 1778107200 | 9.24 | 1.98 | 27.27 | 9.28 | 9.59 | 8.945 | 36557176 |
| 1778020800 | 7.26 | 0.2 | 2.83 | 7.14 | 7.31 | 7.01 | 16957977 |
| 1777934400 | 7.06 | -0.33 | -4.47 | 7.32 | 7.47 | 7.02 | 13270323 |
| 1777675200 | 7.39 | -0.18 | -2.38 | 7.66 | 7.78 | 7.37 | 10326254 |
| 1777588800 | 7.57 | -0.05 | -0.66 | 7.54 | 7.655 | 7.43 | 15656682 |
| 1777502400 | 7.62 | -0.27 | -3.42 | 7.8 | 7.915 | 7.51 | 10855540 |
| 1777416000 | 7.89 | -0.2 | -2.47 | 8.1199999 | 8.3 | 7.845 | 8509224 |
| 1777329600 | 8.09 | 0.24 | 3.06 | 7.79 | 8.14 | 7.79 | 9756643 |
| 1777070400 | 7.85 | 0.06 | 0.77 | 7.75 | 7.88 | 7.71 | 6207059 |
| 1776984000 | 7.79 | -0.12 | -1.52 | 7.79 | 7.9 | 7.52 | 8363048 |
| 1776897600 | 7.91 | 0.08 | 1.02 | 8.0399999 | 8.11 | 7.805 | 6327698 |
| 1776811200 | 7.83 | -0.25 | -3.09 | 8.14 | 8.35 | 7.805 | 11940664 |
| 1776724800 | 8.08 | -0.06 | -0.74 | 8.01 | 8.126 | 7.92 | 7434203 |
| 1776465600 | 8.14 | 0.84 | 11.51 | 7.63 | 8.23 | 7.618 | 27765262 |
| 1776379200 | 7.3 | 0.02 | 0.27 | 7.37 | 7.54 | 7.25 | 11144912 |
| 1776292800 | 7.28 | 0.19 | 2.68 | 7.15 | 7.43 | 7.015 | 12091082 |
| 1776206400 | 7.09 | -0.04 | -0.56 | 7.17 | 7.54 | 7.08 | 8458167 |
| 1776120000 | 7.13 | -0.01 | -0.14 | 7.03 | 7.16 | 6.92 | 7525595 |
| 1775860800 | 7.14 | -0.09 | -1.24 | 7.22 | 7.26 | 6.95 | 9213533 |
| 1775774400 | 7.23 | -0.21 | -2.82 | 7.34 | 7.51 | 7.02 | 14142400 |
| 1775688000 | 7.44 | 0.76 | 11.38 | 7.34 | 7.565 | 7.26 | 33502949 |
| 1775601600 | 6.68 | -0.12 | -1.76 | 6.67 | 6.72 | 6.37 | 23679024 |
| 1775515200 | 6.8 | -0.27 | -3.82 | 6.98 | 7.07 | 6.77 | 12880191 |
| 1775169600 | 7.07 | -0.11 | -1.53 | 6.95 | 7.295 | 6.85 | 12593288 |
| 1775083200 | 7.18 | -0.13 | -1.78 | 7.35 | 7.47 | 7.085 | 17808527 |
| 1774996800 | 7.31 | 0.47 | 6.87 | 7.03 | 7.375 | 6.99 | 18816982 |
| 1774910400 | 6.84 | -0.24 | -3.39 | 7.16 | 7.19 | 6.83 | 19376549 |
| 1774651200 | 7.08 | -0.54 | -7.09 | 7.54 | 7.56 | 7.05 | 18694677 |
| 1774564800 | 7.62 | -0.3 | -3.79 | 7.84 | 8.17 | 7.57 | 14078219 |
| 1774478400 | 7.92 | -0.18 | -2.22 | 8.26 | 8.3 | 7.68 | 11294638 |
| 1774392000 | 8.1 | -0.37 | -4.37 | 8.35 | 8.35 | 7.975 | 9642139 |
| 1774305600 | 8.47 | 0.7 | 9.01 | 8.01 | 8.525 | 7.995 | 15850886 |
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.
