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 | 0.245 | 2.96789824349 | 8.255 | 8.5 | 8.085 | 2229873 | 8.27661403 | CS |
| 4 | 1.015 | 13.5604542418 | 7.485 | 8.53 | 7.08 | 3209914 | 7.87591589 | CS |
| 12 | 1.01 | 13.4846461949 | 7.49 | 8.53 | 6.92 | 2324273 | 7.64202565 | CS |
| 26 | -2.86 | -25.176056338 | 11.36 | 11.41 | 6.92 | 2169343 | 8.39819593 | CS |
| 52 | -7.8 | -47.8527607362 | 16.3 | 17.14 | 6.92 | 2447742 | 10.5893952 | CS |
| 156 | -5.11 | -37.5459221161 | 13.61 | 17.14 | 6.92 | 1473584 | 11.49653593 | CS |
| 260 | 8.1496 | 2325.79908676 | 0.3504 | 26.5 | 0.3504 | 952067 | 11.95661889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 8.25 | -0.16 | -1.90 | 8.32 | 8.4 | 8.06 | 4238898 |
| 1733182800 | 8.41 | 0.17 | 2.06 | 8.22 | 8.41 | 8.18 | 3132595 |
| 1732917840 | 8.24 | 0.03 | 0.37 | 8.27 | 8.3 | 8.14 | 1251931 |
| 1732750800 | 8.21 | 0.03 | 0.37 | 8.22 | 8.36 | 8.085 | 2362361 |
| 1732664400 | 8.18 | -0.13 | -1.56 | 8.27 | 8.2899999 | 8.11 | 2224446 |
| 1732578000 | 8.31 | 0.01 | 0.12 | 8.42 | 8.53 | 8.3 | 3734787 |
| 1732318800 | 8.3 | 0.26 | 3.23 | 8.1 | 8.42 | 8.08 | 2548623 |
| 1732232400 | 8.0399999 | 0.22 | 2.81 | 7.88 | 8.1390999 | 7.815 | 3168313 |
| 1732146000 | 7.82 | 0.04 | 0.51 | 7.84 | 7.9498 | 7.74 | 2234973 |
| 1732059600 | 7.78 | 0.02 | 0.26 | 7.63 | 7.84 | 7.61 | 2519517 |
| 1731973200 | 7.76 | 0.09 | 1.17 | 7.71 | 7.84 | 7.59 | 1316755 |
| 1731714000 | 7.67 | -0.07 | -0.90 | 7.72 | 7.82 | 7.6 | 3614431 |
| 1731627600 | 7.74 | -0.33 | -4.09 | 8.09 | 8.1 | 7.64 | 3834097 |
| 1731541200 | 8.07 | -0.14 | -1.71 | 8.25 | 8.33 | 7.89 | 3556826 |
| 1731454800 | 8.21 | -0.08 | -0.97 | 7.83 | 8.275 | 7.77 | 4011600 |
| 1731368400 | 8.2899999 | 0.73 | 9.66 | 7.71 | 8.32 | 7.7 | 3095348 |
| 1731109200 | 7.56 | -0.16 | -2.07 | 7.68 | 7.705 | 7.47 | 2810275 |
| 1731022800 | 7.72 | 0.11 | 1.45 | 7.61 | 7.865 | 7.54 | 3263524 |
| 1730936400 | 7.61 | 0.47 | 6.58 | 7.46 | 7.61 | 7.33 | 4936351 |
| 1730850000 | 7.14 | -0.46 | -6.05 | 7.49 | 7.55 | 7.08 | 7658099 |
| 1730763600 | 7.6 | 0.06 | 0.80 | 7.52 | 7.705 | 7.52 | 2925010 |
| 1730500800 | 7.54 | 0.11 | 1.48 | 7.46 | 7.645 | 7.45 | 2418538 |
| 1730414400 | 7.43 | 0.06 | 0.81 | 7.37 | 7.48 | 7.34 | 2885821 |
| 1730328000 | 7.37 | -0.17 | -2.25 | 7.52 | 7.64 | 7.37 | 2839842 |
| 1730241600 | 7.54 | 0.17 | 2.31 | 7.32 | 7.615 | 7.32 | 2611807 |
| 1730155200 | 7.37 | 0.05 | 0.68 | 7.42 | 7.455 | 7.37 | 2360559 |
| 1729896000 | 7.32 | 0.11 | 1.53 | 7.27 | 7.36 | 7.2 | 2495297 |
| 1729809600 | 7.21 | 0.11 | 1.55 | 7.14 | 7.23 | 7.11 | 2038721 |
| 1729723200 | 7.1 | -0.03 | -0.42 | 7.1 | 7.14 | 7 | 1134659 |
| 1729636800 | 7.13 | -0.13 | -1.79 | 7.22 | 7.265 | 7.12 | 1545999 |
| 1729550400 | 7.26 | 0 | 0.00 | 7.27 | 7.39 | 7.14 | 1918869 |
| 1729291200 | 7.26 | 0.04 | 0.55 | 7.25 | 7.38 | 7.24 | 4288151 |
| 1729204800 | 7.22 | -0.07 | -0.96 | 7.31 | 7.31 | 7.105 | 2057899 |
| 1729118400 | 7.29 | -0.02 | -0.27 | 7.35 | 7.36 | 7.235 | 1864693 |
| 1729032000 | 7.31 | 0.1 | 1.39 | 7.2 | 7.345 | 7.19 | 735024 |
| 1728945600 | 7.21 | -0.02 | -0.28 | 7.22 | 7.25 | 7.08 | 905958 |
| 1728686400 | 7.23 | 0.09 | 1.26 | 7.1 | 7.29 | 7.09 | 751444 |
| 1728600000 | 7.14 | 0.09 | 1.28 | 6.92 | 7.17 | 6.91 | 947368 |
| 1728513600 | 7.05 | 0.07 | 1.00 | 7 | 7.135 | 6.98 | 1212257 |
| 1728427200 | 6.98 | -0.04 | -0.57 | 7.01 | 7.12 | 6.95 | 1366173 |
| 1728340800 | 7.02 | -0.44 | -5.90 | 7.17 | 7.26 | 6.925 | 1937271 |
| 1728081600 | 7.46 | 0.29 | 4.04 | 7.25 | 7.515 | 7.19 | 1054043 |
| 1727995200 | 7.17 | -0.16 | -2.18 | 7.24 | 7.305 | 7.145 | 1137040 |
| 1727908800 | 7.33 | -0.02 | -0.27 | 7.33 | 7.38 | 7.19 | 1898873 |
| 1727822400 | 7.35 | -0.38 | -4.92 | 7.7 | 7.74 | 7.335 | 1423179 |
| 1727736000 | 7.73 | 0 | 0.00 | 7.69 | 7.86 | 7.675 | 1034884 |
| 1727476800 | 7.73 | 0.09 | 1.18 | 7.71 | 7.79 | 7.6456 | 4240757 |
| 1727390400 | 7.64 | 0.1 | 1.33 | 7.66 | 7.695 | 7.51 | 1525713 |
| 1727304000 | 7.54 | -0.1 | -1.31 | 7.58 | 7.645 | 7.53 | 1137103 |
| 1727217600 | 7.64 | 0.09 | 1.19 | 7.63 | 7.725 | 7.56 | 1161989 |
| 1727131200 | 7.55 | -0.19 | -2.45 | 7.78 | 7.78 | 7.52 | 2450984 |
| 1726872000 | 7.74 | -0.17 | -2.15 | 7.92 | 7.94 | 7.74 | 5054770 |
| 1726785600 | 7.91 | 0.1 | 1.28 | 7.98 | 8 | 7.81 | 1106767 |
| 1726699200 | 7.81 | 0 | 0.00 | 7.79 | 7.99 | 7.725 | 1000498 |
| 1726612800 | 7.81 | -0.02 | -0.26 | 7.93 | 7.93 | 7.77 | 1819664 |
| 1726526400 | 7.83 | -0.11 | -1.39 | 7.92 | 8.01 | 7.78 | 1359694 |
| 1726267200 | 7.94 | 0.27 | 3.52 | 7.75 | 8.035 | 7.74 | 1306695 |
| 1726180800 | 7.67 | 0.21 | 2.82 | 7.47 | 7.7 | 7.345 | 3001442 |
| 1726094400 | 7.46 | 0.1 | 1.36 | 7.36 | 7.495 | 7.23 | 1929168 |
| 1726008000 | 7.36 | -0.11 | -1.47 | 7.5 | 7.55 | 7.35 | 1707640 |
| 1725921600 | 7.47 | -0.24 | -3.11 | 7.89 | 8.02 | 7.46 | 2321125 |
| 1725662400 | 7.71 | -0.08 | -1.03 | 7.84 | 7.95 | 7.605 | 2273081 |
| 1725576000 | 7.79 | -0.8 | -9.31 | 8.27 | 8.35 | 7.73 | 3056673 |
| 1725489600 | 8.59 | -0.02 | -0.23 | 8.58 | 8.68 | 8.44 | 4225820 |
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
