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 | -0.26 | -3.15533980583 | 8.24 | 8.43 | 7.36 | 1433722 | 8.10914622 | CS |
| 4 | -1.05 | -11.6279069767 | 9.03 | 9.3 | 7.3439 | 2115763 | 8.07477215 | CS |
| 12 | -0.34 | -4.08653846154 | 8.32 | 9.77 | 7.3439 | 1945585 | 8.41160957 | CS |
| 26 | -0.38 | -4.54545454545 | 8.36 | 9.77 | 6.29 | 2120880 | 7.89323573 | CS |
| 52 | -8.27 | -50.8923076923 | 16.25 | 16.42 | 6.29 | 2295007 | 8.77052733 | CS |
| 156 | -11.83 | -59.7173144876 | 19.81 | 24.01 | 6.29 | 1499132 | 12.2036001 | CS |
| 260 | -31.02 | -79.5384615385 | 39 | 62.5334 | 6.29 | 1477177 | 17.28828283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 7.98 | -0.12 | -1.48 | 8.09 | 8.11 | 7.895 | 2099080 |
| 1740613200 | 8.1 | -0.02 | -0.25 | 8.18 | 8.33 | 8.07 | 1386112 |
| 1740526800 | 8.1199999 | 0.04 | 0.50 | 8.07 | 8.17 | 7.87 | 1792202 |
| 1740440400 | 8.08 | 0.05 | 0.62 | 8.0399999 | 8.17 | 7.36 | 1900081 |
| 1740181200 | 8.03 | -0.2 | -2.43 | 8.34 | 8.43 | 8.03 | 1020023 |
| 1740094800 | 8.23 | -0.02 | -0.24 | 8.24 | 8.32 | 8.1 | 1070191 |
| 1740008400 | 8.25 | -0.18 | -2.14 | 8.35 | 8.4 | 8.21 | 1223975 |
| 1739922000 | 8.43 | -0.42 | -4.75 | 8.81 | 8.82 | 8.265 | 1969005 |
| 1739576400 | 8.85 | 0.84 | 10.49 | 8.18 | 9.02 | 8.1649999 | 2406424 |
| 1739490000 | 8.01 | 0.02 | 0.25 | 8.05 | 8.115 | 7.96 | 984570 |
| 1739403600 | 7.99 | 0.04 | 0.50 | 7.85 | 8.02 | 7.78 | 1015142 |
| 1739317200 | 7.95 | -0.09 | -1.12 | 7.94 | 8.06 | 7.865 | 1061446 |
| 1739230800 | 8.0399999 | 0 | 0.00 | 8.14 | 8.3699999 | 7.98 | 2406699 |
| 1738971600 | 8.0399999 | 0.34 | 4.42 | 7.73 | 8.0799 | 7.64 | 2748697 |
| 1738885200 | 7.7 | 0.02 | 0.26 | 7.73 | 7.85 | 7.625 | 1812008 |
| 1738798800 | 7.68 | -0.26 | -3.27 | 7.91 | 7.94 | 7.62 | 1690838 |
| 1738712400 | 7.94 | 0.13 | 1.66 | 7.76 | 7.94 | 7.605 | 2897754 |
| 1738626000 | 7.81 | 0.1 | 1.30 | 7.48 | 7.97 | 7.3439 | 4879504 |
| 1738366800 | 7.71 | -0.75 | -8.87 | 8.43 | 8.43 | 7.69 | 3455955 |
| 1738280400 | 8.46 | -1.12 | -11.69 | 9.03 | 9.3 | 8.3 | 4478871 |
| 1738194000 | 9.58 | 0.02 | 0.21 | 9.57 | 9.77 | 9.43 | 2083689 |
| 1738107600 | 9.56 | -0.13 | -1.34 | 9.72 | 9.735 | 9.38 | 2412851 |
| 1738021200 | 9.69 | 1.04 | 12.02 | 8.7 | 9.7 | 8.6486 | 3721357 |
| 1737762000 | 8.65 | 0.37 | 4.47 | 8.56 | 8.76 | 8.4701 | 1401267 |
| 1737675600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1737589200 | 8.28 | -0.17 | -2.01 | 8.44 | 8.46 | 8.18 | 2078839 |
| 1737502800 | 8.45 | -0.06 | -0.71 | 8.51 | 8.53 | 8.169 | 1474611 |
| 1737157200 | 8.51 | -0.12 | -1.39 | 8.76 | 8.78 | 8.49 | 984413 |
| 1737070800 | 8.63 | -0.07 | -0.80 | 8.67 | 8.78 | 8.505 | 1115462 |
| 1736984400 | 8.7 | 0.23 | 2.72 | 8.65 | 8.74 | 8.55 | 965664 |
| 1736898000 | 8.47 | 0.16 | 1.93 | 8.4 | 8.5 | 8.2449999 | 916722 |
| 1736811600 | 8.31 | -0.01 | -0.12 | 8.22 | 8.315 | 8.09 | 979846 |
| 1736552400 | 8.32 | -0.24 | -2.80 | 8.34 | 8.3794 | 8.08 | 1010196 |
| 1736379600 | 8.56 | -0.03 | -0.35 | 8.47 | 8.61 | 8.3699999 | 801046 |
| 1736293200 | 8.59 | -0.12 | -1.38 | 8.81 | 8.83 | 8.44 | 1216938 |
| 1736206800 | 8.71 | 0.18 | 2.11 | 8.63 | 8.88 | 8.5399999 | 1722870 |
| 1735947600 | 8.53 | 0.05 | 0.59 | 8.5 | 8.56 | 8.27 | 794239 |
| 1735861200 | 8.48 | -0.02 | -0.24 | 8.63 | 8.725 | 8.42 | 1081032 |
| 1735688400 | 8.5 | 0.18 | 2.16 | 8.42 | 8.66 | 8.2800999 | 1299105 |
| 1735602000 | 8.32 | -0.07 | -0.83 | 8.2 | 8.39 | 8.08 | 2347433 |
| 1735342800 | 8.39 | -0.1 | -1.18 | 8.5 | 8.6499 | 8.25 | 1767309 |
| 1735256400 | 8.49 | 0.11 | 1.31 | 8.31 | 8.52 | 8.22 | 1158397 |
| 1735077840 | 8.38 | -0.03 | -0.36 | 8.42 | 8.42 | 8.26 | 876873 |
| 1734997200 | 8.41 | 0.1 | 1.20 | 8.26 | 8.51 | 8.07 | 2121108 |
| 1734738000 | 8.31 | -0.09 | -1.07 | 8.27 | 8.4949999 | 8.17 | 2095885 |
| 1734651600 | 8.4 | -0.09 | -1.06 | 8.61 | 8.65 | 8.3008 | 1255702 |
| 1734565200 | 8.49 | -0.36 | -4.07 | 8.94 | 9.035 | 8.455 | 4291354 |
| 1734478800 | 8.85 | 0.13 | 1.49 | 8.69 | 8.9149999 | 8.58 | 2659192 |
| 1734392400 | 8.72 | 0.46 | 5.57 | 8.2 | 8.72 | 8.13 | 2361900 |
| 1734133200 | 8.26 | 0 | 0.00 | 8.22 | 8.28 | 7.795 | 3169085 |
| 1734046800 | 8.26 | -0.19 | -2.25 | 8.46 | 8.51 | 8.16 | 1723467 |
| 1733960400 | 8.45 | -0.05 | -0.59 | 8.59 | 8.645 | 8.22 | 1900872 |
| 1733874000 | 8.5 | -0.06 | -0.70 | 8.5 | 8.74 | 8.27 | 3983454 |
| 1733787600 | 8.56 | 0.31 | 3.76 | 8.33 | 8.72 | 8.17 | 4304975 |
| 1733528400 | 8.25 | -0.12 | -1.43 | 8.46 | 8.55 | 8.1649999 | 1400726 |
| 1733442000 | 8.3699999 | -0.01 | -0.12 | 8.32 | 8.44 | 8 | 1384234 |
| 1733355600 | 8.38 | 0.08 | 0.96 | 8.33 | 8.717 | 8.33 | 2276977 |
| 1733269200 | 8.3 | 0.02 | 0.24 | 8.25 | 8.325 | 8.11 | 1841244 |
| 1733182800 | 8.28 | 0.33 | 4.15 | 7.97 | 8.375 | 7.9 | 2939044 |
| 1732917840 | 7.95 | -0.25 | -3.05 | 8.23 | 8.2903 | 7.8796 | 1542119 |
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
