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 | -1.34 | -19.0883190883 | 7.02 | 7.425 | 5.64 | 802630 | 6.7409118 | CS |
| 4 | -4.11 | -41.9816138917 | 9.79 | 9.87 | 5.64 | 395522 | 7.31418191 | CS |
| 12 | -1.65 | -22.5102319236 | 7.33 | 11.275 | 5.64 | 310336 | 8.31436709 | CS |
| 26 | -10.03 | -63.8446849141 | 15.71 | 19.72 | 4.92 | 338096 | 8.94321931 | CS |
| 52 | 4.7 | 479.591836735 | 0.98 | 20.32 | 0.9 | 631262 | 4.96120432 | CS |
| 156 | 0.65 | 12.9224652087 | 5.03 | 20.32 | 0.52 | 2036216 | 2.01664162 | CS |
| 260 | -5.89 | -50.9075194468 | 11.57 | 20.32 | 0.52 | 1994726 | 4.32804245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 5.68 | -0.36 | -5.96 | 6.12 | 6.5 | 5.5599999 | 331571 |
| 1782945600 | 6.04 | 0.13 | 2.20 | 5.84 | 6.665 | 5.78 | 336599 |
| 1782859200 | 5.91 | 0.12 | 2.07 | 5.9349999 | 6.425 | 5.64 | 536542 |
| 1782772800 | 5.79 | -1.41 | -19.58 | 7.18 | 7.235 | 5.6849999 | 559903 |
| 1782513600 | 7.2 | -0.12 | -1.64 | 7.14 | 7.4 | 6.8 | 2332882 |
| 1782427200 | 7.32 | 0.27 | 3.83 | 7.02 | 7.425 | 6.9 | 247171 |
| 1782340800 | 7.05 | 0.03 | 0.43 | 6.99 | 7.3507 | 6.7 | 262983 |
| 1782254400 | 7.02 | -0.56 | -7.39 | 7.18 | 7.37 | 7.01 | 208270 |
| 1782168000 | 7.58 | -0.13 | -1.69 | 7.75 | 7.84 | 7.42 | 173803 |
| 1781822400 | 7.71 | 0.07 | 0.92 | 7.84 | 8.17 | 7.5 | 851670 |
| 1781736000 | 7.64 | -0.5 | -6.14 | 8.16 | 8.38 | 7.58 | 288298 |
| 1781649600 | 8.14 | -0.08 | -0.97 | 8.27 | 8.4457 | 7.965 | 136416 |
| 1781563200 | 8.22 | -0.33 | -3.86 | 8.45 | 8.92 | 8.19 | 225394 |
| 1781304000 | 8.55 | 0.16 | 1.91 | 8.5399999 | 8.61 | 8.28 | 153814 |
| 1781217600 | 8.39 | 0.57 | 7.29 | 7.88 | 8.47 | 7.8 | 163492 |
| 1781131200 | 7.82 | -0.31 | -3.81 | 8.1 | 8.32 | 7.54 | 239100 |
| 1781044800 | 8.13 | -0.72 | -8.14 | 8.97 | 9.27 | 7.99 | 217319 |
| 1780958400 | 8.85 | 0.13 | 1.49 | 8.93 | 8.945 | 8.58 | 175509 |
| 1780699200 | 8.72 | -0.89 | -9.26 | 9.59 | 9.7861 | 8.45 | 256048 |
| 1780612800 | 9.61 | -0.31 | -3.13 | 9.7899999 | 9.8699999 | 9.5 | 149659 |
| 1780526400 | 9.92 | -1.23 | -11.03 | 10.98 | 10.99 | 9.71 | 254823 |
| 1780440000 | 11.15 | 1.01 | 9.96 | 10.15 | 11.275 | 10.01 | 236795 |
| 1780353600 | 10.14 | 0.16 | 1.60 | 9.63 | 10.49 | 9.451 | 282558 |
| 1780094400 | 9.98 | -0.02 | -0.20 | 9.98 | 10.2 | 9.5 | 523243 |
| 1780008000 | 10 | 0.38 | 3.95 | 9.73 | 10.265 | 9.5399999 | 628953 |
| 1779921600 | 9.6199999 | 0.54 | 5.95 | 9.08 | 10.125 | 9 | 309116 |
| 1779835200 | 9.08 | -0.02 | -0.22 | 9.28 | 9.82 | 8.91 | 208996 |
| 1779489600 | 9.1 | 0.49 | 5.69 | 8.68 | 9.1 | 8.67 | 205386 |
| 1779403200 | 8.61 | 0.04 | 0.47 | 8.59 | 8.74 | 8.44 | 235689 |
| 1779316800 | 8.57 | 0.03 | 0.35 | 8.6 | 8.88 | 8.3699999 | 111284 |
| 1779230400 | 8.5399999 | 0.06 | 0.71 | 8.3699999 | 8.59 | 7.9 | 254456 |
| 1779144000 | 8.48 | -0.5 | -5.57 | 9.05 | 9.05 | 8.4 | 100141 |
| 1778884800 | 8.98 | -0.38 | -4.06 | 9.03 | 9.24 | 8.65 | 173302 |
| 1778798400 | 9.36 | 0.09 | 0.97 | 9.2899999 | 9.47 | 8.97 | 150918 |
| 1778712000 | 9.27 | 0.09 | 0.98 | 9.19 | 9.7162 | 9.01 | 141064 |
| 1778625600 | 9.18 | -0.85 | -8.47 | 10.05 | 10.05 | 9.14 | 174816 |
| 1778539200 | 10.03 | 0.74 | 7.97 | 9.32 | 10.52 | 9.32 | 273292 |
| 1778280000 | 9.2899999 | 0.34 | 3.80 | 9.08 | 9.33 | 8.85 | 133574 |
| 1778193600 | 8.95 | -0.5 | -5.29 | 9.38 | 9.66 | 8.94 | 207028 |
| 1778107200 | 9.45 | 0.46 | 5.12 | 8.99 | 9.505 | 8.93 | 449364 |
| 1778020800 | 8.99 | -0.24 | -2.60 | 9.18 | 9.61 | 8.98 | 326102 |
| 1777934400 | 9.23 | 0.69 | 8.08 | 8.59 | 10.19 | 8.59 | 572688 |
| 1777675200 | 8.5399999 | 0.04 | 0.47 | 8.3 | 8.55 | 6.34 | 656300 |
| 1777588800 | 8.5 | -0.18 | -2.07 | 8.84 | 9 | 8.5 | 239427 |
| 1777502400 | 8.68 | -0.33 | -3.66 | 9.11 | 9.11 | 8.39 | 181075 |
| 1777416000 | 9.01 | -0.5 | -5.26 | 9.4 | 9.45 | 8.8 | 201362 |
| 1777329600 | 9.51 | 0.09 | 0.96 | 9.4 | 9.7449999 | 9.32 | 170374 |
| 1777070400 | 9.42 | -0.11 | -1.15 | 9.68 | 9.7662 | 9.27 | 193427 |
| 1776984000 | 9.53 | -0.08 | -0.83 | 9.6 | 9.78 | 9.16 | 222757 |
| 1776897600 | 9.61 | 0.94 | 10.84 | 8.99 | 9.61 | 8.82 | 277567 |
| 1776811200 | 8.67 | 0.15 | 1.76 | 8.6 | 8.97 | 8.55 | 231368 |
| 1776724800 | 8.52 | 0.42 | 5.19 | 8.17 | 8.6199999 | 7.93 | 271388 |
| 1776465600 | 8.1 | -0.18 | -2.17 | 8.49 | 8.668 | 7.98 | 427875 |
| 1776379200 | 8.28 | 0.52 | 6.70 | 7.85 | 8.28 | 7.53 | 197894 |
| 1776292800 | 7.76 | 0.18 | 2.37 | 7.58 | 7.81 | 7.35 | 192779 |
| 1776206400 | 7.58 | -0.19 | -2.45 | 7.69 | 7.77 | 6.7506 | 537024 |
| 1776120000 | 7.77 | 0.6 | 8.37 | 7.09 | 8 | 7.07 | 224343 |
| 1775860800 | 7.17 | -0.17 | -2.32 | 7.45 | 7.54 | 7.11 | 110916 |
| 1775774400 | 7.34 | -0.02 | -0.27 | 7.33 | 7.46 | 7 | 195092 |
| 1775688000 | 7.36 | 0.77 | 11.68 | 6.86 | 7.4 | 6.84 | 175847 |
| 1775601600 | 6.59 | -0.28 | -4.08 | 6.83 | 6.83 | 6.42 | 175424 |
| 1775515200 | 6.87 | 0.23 | 3.46 | 6.6 | 6.97 | 6.57 | 139332 |
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.
