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 | 1.1509 | 12.8736017897 | 8.94 | 10.6 | 8.87 | 1504490 | 9.98328306 | CS |
| 4 | 1.0409 | 11.5016574586 | 9.05 | 10.6 | 7.63 | 1322718 | 9.00790551 | CS |
| 12 | 2.8409 | 39.1848275862 | 7.25 | 10.64 | 6.165 | 1266698 | 8.70310103 | CS |
| 26 | 1.6209 | 19.1369539551 | 8.47 | 11.1 | 5.37 | 1194069 | 8.35325953 | CS |
| 52 | -0.9391 | -8.51405258386 | 11.03 | 17.58 | 5.37 | 1328685 | 10.28565854 | CS |
| 156 | 8.2009 | 433.91005291 | 1.89 | 17.58 | 0.21 | 12723741 | 1.60748551 | CS |
| 260 | -1.1491 | -10.2233096085 | 11.24 | 17.58 | 0.21 | 15361867 | 2.40099585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 10.28 | 0.37 | 3.73 | 9.91 | 11.14 | 9.9 | 1721310 |
| 1782859200 | 9.91 | -0.3 | -2.94 | 10.2 | 10.42 | 9.66 | 1044500 |
| 1782772800 | 10.21 | -0.04 | -0.39 | 10.25 | 10.6 | 9.85 | 1316584 |
| 1782513600 | 10.25 | 0.68 | 7.11 | 9.35 | 10.34 | 9.35 | 2528631 |
| 1782427200 | 9.57 | -0.16 | -1.64 | 9.75 | 10.45 | 9.44 | 1434679 |
| 1782340800 | 9.73 | 0.87 | 9.82 | 8.94 | 9.75 | 8.8699999 | 1198057 |
| 1782254400 | 8.86 | -0.18 | -1.99 | 8.75 | 9.5498999 | 8.75 | 969524 |
| 1782168000 | 9.0399999 | -0.13 | -1.42 | 9.1 | 9.4699 | 8.7601 | 871178 |
| 1781822400 | 9.17 | 0.62 | 7.25 | 8.66 | 9.21 | 8.66 | 1539784 |
| 1781736000 | 8.55 | 0.34 | 4.14 | 8.19 | 8.95 | 8.19 | 1175766 |
| 1781649600 | 8.21 | -0.02 | -0.24 | 8.11 | 8.52 | 7.94 | 734396 |
| 1781563200 | 8.23 | 0.34 | 4.31 | 8.19 | 8.45 | 8.1 | 640821 |
| 1781304000 | 7.89 | -0.11 | -1.38 | 7.99 | 8.2 | 7.76 | 696755 |
| 1781217600 | 8 | 0.06 | 0.76 | 7.985 | 8.06 | 7.63 | 1009598 |
| 1781131200 | 7.94 | -0.31 | -3.76 | 8.11 | 8.75 | 7.92 | 1003017 |
| 1781044800 | 8.25 | 0.16 | 1.98 | 8.07 | 8.4 | 7.6301 | 1102419 |
| 1780958400 | 8.09 | -0.13 | -1.58 | 8.4 | 8.5 | 8.015 | 821104 |
| 1780699200 | 8.22 | -0.83 | -9.17 | 8.9 | 8.9769 | 7.935 | 1516998 |
| 1780612800 | 9.05 | 0.32 | 3.67 | 8.5399999 | 10.53 | 8.5129 | 4186832 |
| 1780526400 | 8.73 | -0.6 | -6.43 | 9.05 | 9.1571 | 8.4555 | 1340995 |
| 1780440000 | 9.33 | 0.19 | 2.08 | 8.91 | 9.7299 | 8.8262 | 2876180 |
| 1780353600 | 9.14 | -0.23 | -2.45 | 9.17 | 9.355 | 8.89 | 1080058 |
| 1780094400 | 9.3699999 | -0.09 | -0.95 | 9.39 | 9.75 | 9.095 | 1183052 |
| 1780008000 | 9.46 | 0.75 | 8.61 | 8.8 | 9.65 | 8.75 | 1451136 |
| 1779921600 | 8.71 | 0.02 | 0.23 | 8.73 | 9 | 8.58 | 713886 |
| 1779835200 | 8.69 | 0.28 | 3.33 | 8.63 | 9.075 | 8.55 | 953346 |
| 1779489600 | 8.41 | 0.33 | 4.08 | 8.18 | 8.715 | 8.18 | 874805 |
| 1779403200 | 8.08 | 0.36 | 4.66 | 7.62 | 8.21 | 7.51 | 657042 |
| 1779316800 | 7.72 | 0.36 | 4.89 | 7.37 | 7.772 | 7.25 | 691413 |
| 1779230400 | 7.36 | -0.01 | -0.14 | 7.22 | 7.56 | 7.1 | 824782 |
| 1779144000 | 7.37 | -0.34 | -4.41 | 7.71 | 7.71 | 7.25 | 1039739 |
| 1778884800 | 7.71 | -0.14 | -1.78 | 7.58 | 7.82 | 7.53 | 1045652 |
| 1778798400 | 7.85 | -0.74 | -8.61 | 8.5 | 8.8 | 7.8 | 1056354 |
| 1778712000 | 8.59 | 0.25 | 3.00 | 8.28 | 8.72 | 8.11 | 1227322 |
| 1778625600 | 8.34 | -0.33 | -3.81 | 8.59 | 8.78 | 8.32 | 1318716 |
| 1778539200 | 8.67 | -0.26 | -2.91 | 8.78 | 9.0399999 | 8.41 | 1614706 |
| 1778280000 | 8.93 | -1.39 | -13.47 | 8.7 | 9.5435 | 8.35 | 2212432 |
| 1778193600 | 10.32 | 0.24 | 2.38 | 10 | 10.64 | 9.7258 | 2057300 |
| 1778107200 | 10.08 | 0.37 | 3.81 | 9.6199999 | 10.34 | 9.15 | 1905829 |
| 1778020800 | 9.71 | -0.2 | -2.02 | 10 | 10.21 | 9.51 | 1412057 |
| 1777934400 | 9.91 | 0.21 | 2.16 | 9.5399999 | 10.6 | 9.3455999 | 2176098 |
| 1777675200 | 9.7 | 1.24 | 14.66 | 8.6847 | 9.77 | 8.4 | 2110591 |
| 1777588800 | 8.46 | 0.96 | 12.80 | 7.53 | 8.61 | 7.515 | 1515818 |
| 1777502400 | 7.5 | -0.35 | -4.46 | 7.75 | 7.77 | 7.17 | 1270191 |
| 1777416000 | 7.85 | 0.03 | 0.38 | 7.58 | 7.885 | 7.56 | 537259 |
| 1777329600 | 7.82 | -0.05 | -0.64 | 7.82 | 8.05 | 7.535 | 810191 |
| 1777070400 | 7.87 | 0.17 | 2.21 | 7.78 | 7.985 | 7.69 | 516672 |
| 1776984000 | 7.7 | -0.74 | -8.77 | 8.3 | 8.35 | 7.59 | 869847 |
| 1776897600 | 8.44 | 0.23 | 2.80 | 8.35 | 8.57 | 8.31 | 844804 |
| 1776811200 | 8.21 | 0.23 | 2.88 | 8.01 | 8.93 | 7.97 | 1222330 |
| 1776724800 | 7.98 | -0.05 | -0.62 | 7.84 | 8.17 | 7.75 | 944634 |
| 1776465600 | 8.03 | 0.08 | 1.01 | 8.2899999 | 8.3 | 7.82 | 1596682 |
| 1776379200 | 7.95 | 0.16 | 2.05 | 7.92 | 8.28 | 7.72 | 1471339 |
| 1776292800 | 7.79 | 0.07 | 0.91 | 7.78 | 8.0172 | 7.66 | 830928 |
| 1776206400 | 7.72 | 1.04 | 15.57 | 6.82 | 7.87 | 6.79 | 2015922 |
| 1776120000 | 6.68 | 0.23 | 3.57 | 6.3 | 6.75 | 6.165 | 1018941 |
| 1775860800 | 6.45 | 0.02 | 0.31 | 6.48 | 6.5673 | 6.3383 | 748102 |
| 1775774400 | 6.43 | -0.45 | -6.54 | 6.67 | 6.725 | 6.24 | 918277 |
| 1775688000 | 6.88 | 0.06 | 0.88 | 7.25 | 7.4 | 6.775 | 728342 |
| 1775601600 | 6.82 | -0.05 | -0.73 | 6.74 | 6.86 | 6.32 | 842152 |
| 1775515200 | 6.87 | -0.03 | -0.43 | 6.98 | 7.0999 | 6.72 | 840981 |
| 1775169600 | 6.9 | 0.11 | 1.62 | 6.45 | 7.11 | 6.4 | 1078438 |
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.
