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 | -0.5852 | -6.53854748603 | 8.95 | 9.58 | 7.93 | 5936704 | 8.72921312 | CS |
| 4 | -1.0252 | -10.9179978701 | 9.39 | 10.565 | 7.93 | 5082486 | 9.11944625 | CS |
| 12 | -3.8052 | -31.2670501233 | 12.17 | 13.537 | 7.9001 | 4858032 | 10.07267738 | CS |
| 26 | -6.8752 | -45.1128608924 | 15.24 | 15.59 | 7.9001 | 3520878 | 11.2723528 | CS |
| 52 | -5.8652 | -41.2171468728 | 14.23 | 16.45 | 7.9001 | 2736772 | 12.27091589 | CS |
| 156 | -17.9152 | -68.1704718417 | 26.28 | 28.89 | 7.9001 | 2369793 | 17.15255748 | CS |
| 260 | -29.4352 | -77.8708994709 | 37.8 | 44.18 | 7.9001 | 2227715 | 21.91814466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 8.4 | 0.12 | 1.45 | 8.34 | 8.55 | 8.205 | 4845071 |
| 1782168000 | 8.28 | -0.32 | -3.72 | 8.5399999 | 8.75 | 7.93 | 5905838 |
| 1781822400 | 8.6 | -0.37 | -4.12 | 8.58 | 8.7899999 | 8.51 | 7180241 |
| 1781736000 | 8.97 | -0.26 | -2.82 | 9.05 | 9.58 | 8.91 | 6761523 |
| 1781649600 | 9.23 | 0.42 | 4.77 | 8.95 | 9.41 | 8.72 | 3899214 |
| 1781563200 | 8.81 | -0.36 | -3.93 | 9.32 | 9.36 | 8.735 | 5677282 |
| 1781304000 | 9.17 | 0.35 | 3.97 | 8.95 | 9.35 | 8.76 | 4337860 |
| 1781217600 | 8.82 | 0 | 0.00 | 9 | 9.1199999 | 8.525 | 11249834 |
| 1781131200 | 8.82 | -0.03 | -0.34 | 8.72 | 9.09 | 8.57 | 4493989 |
| 1781044800 | 8.85 | -0.05 | -0.56 | 8.85 | 9.18 | 8.76 | 4347582 |
| 1780958400 | 8.9 | -0.11 | -1.22 | 8.9 | 9.05 | 8.73 | 4472016 |
| 1780699200 | 9.01 | -0.5 | -5.26 | 9.61 | 9.69 | 8.825 | 3622872 |
| 1780612800 | 9.51 | 0.36 | 3.93 | 9.4 | 9.6975 | 9.27 | 4123542 |
| 1780526400 | 9.15 | -0.85 | -8.50 | 9.8 | 9.8 | 9.14 | 3739256 |
| 1780440000 | 10 | -0.32 | -3.10 | 9.94 | 10.175 | 9.78 | 3393833 |
| 1780353600 | 10.32 | 0.41 | 4.14 | 10.12 | 10.565 | 9.96 | 4790630 |
| 1780094400 | 9.91 | 0.64 | 6.90 | 9.3 | 9.9949999 | 9.19 | 7372311 |
| 1780008000 | 9.27 | -0.07 | -0.75 | 9.27 | 9.46 | 9.17 | 3411016 |
| 1779921600 | 9.34 | 0.09 | 0.97 | 9.26 | 9.585 | 9.24 | 2721447 |
| 1779835200 | 9.25 | -0.25 | -2.63 | 9.39 | 9.49 | 9.125 | 5066953 |
| 1779489600 | 9.5 | 0.27 | 2.93 | 9.3 | 9.61 | 9.27 | 4213253 |
| 1779403200 | 9.23 | 0.13 | 1.43 | 8.96 | 9.24 | 8.85 | 5082200 |
| 1779316800 | 9.1 | 0.17 | 1.90 | 8.92 | 9.27 | 8.53 | 4076135 |
| 1779230400 | 8.93 | -0.34 | -3.67 | 9.49 | 9.635 | 8.905 | 5017820 |
| 1779144000 | 9.27 | 0.33 | 3.69 | 8.9 | 9.3699999 | 8.64 | 8746218 |
| 1778884800 | 8.94 | 0.72 | 8.76 | 8.38 | 8.955 | 8.38 | 9648052 |
| 1778798400 | 8.22 | 0 | 0.00 | 8.3 | 8.61 | 8.16 | 5570640 |
| 1778712000 | 8.22 | -0.68 | -7.64 | 8.7 | 8.7449999 | 7.9001 | 9590454 |
| 1778625600 | 8.9 | 0.02 | 0.23 | 9.2 | 9.4149999 | 8.9 | 11175362 |
| 1778539200 | 8.88 | -0.55 | -5.83 | 9.23 | 9.55 | 8.68 | 8886289 |
| 1778280000 | 9.43 | -2.58 | -21.48 | 10.02 | 10.28 | 8.4019999 | 16630601 |
| 1778193600 | 12.01 | 0.54 | 4.71 | 11.66 | 12.135 | 11.66 | 6178364 |
| 1778107200 | 11.47 | -0.39 | -3.29 | 11.9 | 11.91 | 11.41 | 4707177 |
| 1778020800 | 11.86 | 0.37 | 3.22 | 11.49 | 11.88 | 11.32 | 4384697 |
| 1777934400 | 11.49 | -0.39 | -3.28 | 12 | 12.02 | 11.31 | 3700394 |
| 1777675200 | 11.88 | 0.56 | 4.95 | 11.57 | 11.965 | 11.52 | 4047783 |
| 1777588800 | 11.32 | -0.39 | -3.33 | 11.79 | 11.79 | 11.07 | 5602454 |
| 1777502400 | 11.71 | 0.18 | 1.56 | 11.5 | 11.76 | 11.44 | 3713154 |
| 1777416000 | 11.53 | -0.05 | -0.43 | 11.84 | 12.1 | 11.525 | 3562408 |
| 1777329600 | 11.58 | -0.3 | -2.53 | 11.84 | 12.17 | 11.555 | 3172723 |
| 1777070400 | 11.88 | -0.03 | -0.25 | 11.85 | 11.97 | 11.55 | 2644941 |
| 1776984000 | 11.91 | -0.91 | -7.10 | 12.5 | 12.59 | 11.6 | 4118297 |
| 1776897600 | 12.82 | -0.3 | -2.29 | 13.17 | 13.2 | 12.73 | 2665086 |
| 1776811200 | 13.12 | -0.19 | -1.43 | 13.34 | 13.475 | 13.02 | 3338418 |
| 1776724800 | 13.31 | 0.34 | 2.62 | 12.92 | 13.537 | 12.817 | 2783483 |
| 1776465600 | 12.97 | 0.28 | 2.21 | 12.89 | 13.24 | 12.74 | 2620873 |
| 1776379200 | 12.69 | 0.06 | 0.48 | 12.8 | 12.92 | 12.575 | 2642932 |
| 1776292800 | 12.63 | 0.27 | 2.18 | 12.54 | 12.955 | 12.53 | 2375101 |
| 1776206400 | 12.36 | 0.08 | 0.65 | 12.35 | 12.64 | 12.17 | 2315580 |
| 1776120000 | 12.28 | 0.84 | 7.34 | 11.38 | 12.29 | 11.23 | 4411644 |
| 1775860800 | 11.44 | -0.93 | -7.52 | 12.52 | 12.6 | 11.33 | 4313101 |
| 1775774400 | 12.37 | -0.32 | -2.52 | 12.63 | 12.78 | 12.31 | 3774080 |
| 1775688000 | 12.69 | -0.03 | -0.24 | 13.06 | 13.185 | 12.685 | 2758125 |
| 1775601600 | 12.72 | -0.04 | -0.31 | 12.75 | 12.955 | 12.48 | 2529729 |
| 1775515200 | 12.76 | 0.1 | 0.79 | 12.66 | 12.81 | 12.51 | 2599324 |
| 1775169600 | 12.66 | 0.12 | 0.96 | 12.4 | 12.93 | 12.28 | 1959741 |
| 1775083200 | 12.54 | -0.03 | -0.24 | 12.65 | 12.82 | 12.33 | 2350859 |
| 1774996800 | 12.57 | 0.62 | 5.19 | 12.17 | 12.595 | 12.04 | 2433070 |
| 1774910400 | 11.95 | 0.14 | 1.19 | 11.9 | 12.13 | 11.85 | 2905222 |
| 1774651200 | 11.81 | -0.38 | -3.12 | 12.01 | 12.0454 | 11.6912 | 1594082 |
| 1774564800 | 12.19 | 0.18 | 1.50 | 11.94 | 12.395 | 11.935 | 1878375 |
| 1774478400 | 12.01 | 0.39 | 3.36 | 11.79 | 12.03 | 11.66 | 2430281 |
| 1774392000 | 11.62 | -0.51 | -4.20 | 11.95 | 12.065 | 11.54 | 3188795 |
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.
