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 | 0.13 | 1.73564753004 | 7.49 | 7.915 | 7.44 | 614140 | 7.61051563 | CS |
| 4 | 0.66 | 9.48275862069 | 6.96 | 8.16 | 6.925 | 503314 | 7.61308519 | CS |
| 12 | -0.26 | -3.29949238579 | 7.88 | 8.43 | 6.85 | 643762 | 7.75429612 | CS |
| 26 | -1.33 | -14.8603351955 | 8.95 | 10.7 | 6.85 | 559390 | 8.29720637 | CS |
| 52 | -2.96 | -27.97731569 | 10.58 | 11.74 | 6.85 | 567495 | 9.09135762 | CS |
| 156 | -15.23 | -66.6520787746 | 22.85 | 23.51 | 6.85 | 659404 | 12.11019863 | CS |
| 260 | -15.23 | -66.6520787746 | 22.85 | 23.51 | 6.85 | 659404 | 12.11019863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 7.62 | 0 | 0.00 | 7.765 | 7.915 | 7.54 | 316441 |
| 1732664400 | 7.62 | 0 | 0.00 | 7.565 | 7.8 | 7.49 | 301307 |
| 1732578000 | 7.62 | 0.06 | 0.79 | 7.685 | 7.8409 | 7.56 | 1443326 |
| 1732318800 | 7.56 | 0.09 | 1.20 | 7.49 | 7.625 | 7.44 | 384412 |
| 1732232400 | 7.47 | 0.01 | 0.13 | 7.4 | 7.48 | 7.26 | 435493 |
| 1732146000 | 7.46 | 0.19 | 2.61 | 7.24 | 7.475 | 7.235 | 327997 |
| 1732059600 | 7.27 | 0.13 | 1.82 | 7.03 | 7.28 | 6.97 | 351640 |
| 1731973200 | 7.14 | -0.21 | -2.86 | 7.32 | 7.35 | 7.065 | 311766 |
| 1731714000 | 7.35 | -0.09 | -1.21 | 7.5 | 7.51 | 7.27 | 403019 |
| 1731627600 | 7.44 | -0.17 | -2.23 | 7.46 | 7.49 | 6.93 | 804090 |
| 1731541200 | 7.61 | 0 | 0.00 | 7.89 | 8.09 | 7.525 | 436032 |
| 1731454800 | 7.61 | -0.4 | -4.99 | 7.92 | 8.02 | 7.54 | 435556 |
| 1731368400 | 8.01 | 0.12 | 1.52 | 7.96 | 8.16 | 7.86 | 499712 |
| 1731109200 | 7.89 | -0.03 | -0.38 | 7.91 | 7.91 | 7.695 | 561928 |
| 1731022800 | 7.92 | 0.01 | 0.13 | 7.71 | 7.96 | 7.41 | 704713 |
| 1730936400 | 7.91 | 0.31 | 4.08 | 8.17 | 8.25 | 7.87 | 576730 |
| 1730850000 | 7.6 | -0.03 | -0.39 | 7.66 | 7.66 | 7.47 | 432951 |
| 1730763600 | 7.63 | 0.38 | 5.24 | 7.29 | 7.695 | 7.25 | 459813 |
| 1730500800 | 7.25 | 0.36 | 5.22 | 6.96 | 7.31 | 6.925 | 285940 |
| 1730414400 | 6.89 | -0.09 | -1.29 | 6.975 | 6.98 | 6.85 | 338653 |
| 1730328000 | 6.98 | 0 | 0.00 | 6.93 | 7.01 | 6.92 | 232540 |
| 1730241600 | 6.98 | -0.15 | -2.10 | 7.13 | 7.13 | 6.96 | 230043 |
| 1730155200 | 7.13 | 0.09 | 1.28 | 7.17 | 7.2 | 7.05 | 227049 |
| 1729896000 | 7.04 | -0.02 | -0.28 | 7.08 | 7.13 | 7.01 | 268305 |
| 1729809600 | 7.06 | 0.05 | 0.71 | 7.04 | 7.15 | 7.03 | 256295 |
| 1729723200 | 7.01 | -0.19 | -2.64 | 7.17 | 7.2 | 6.89 | 239856 |
| 1729636800 | 7.2 | 0.02 | 0.28 | 7.16 | 7.215 | 7.09 | 272339 |
| 1729550400 | 7.18 | -0.18 | -2.45 | 7.37 | 7.41 | 7.1409 | 282527 |
| 1729291200 | 7.36 | 0.01 | 0.14 | 7.34 | 7.46 | 7.29 | 224715 |
| 1729204800 | 7.35 | -0.07 | -0.94 | 7.36 | 7.4 | 7.215 | 288372 |
| 1729118400 | 7.42 | 0.27 | 3.78 | 7.22 | 7.5425 | 7.19 | 332064 |
| 1729032000 | 7.15 | -0.01 | -0.14 | 7.19 | 7.305 | 7.15 | 254129 |
| 1728945600 | 7.16 | -0.04 | -0.56 | 7.19 | 7.24 | 7.06 | 295636 |
| 1728686400 | 7.2 | 0.11 | 1.55 | 7.09 | 7.27 | 7.09 | 316669 |
| 1728600000 | 7.09 | -0.03 | -0.42 | 7.03 | 7.115 | 6.9401 | 450123 |
| 1728513600 | 7.12 | -0.17 | -2.33 | 7.3 | 7.34 | 7.09 | 297143 |
| 1728427200 | 7.29 | 0.11 | 1.53 | 7.165 | 7.39 | 7.15 | 449349 |
| 1728340800 | 7.18 | -0.3 | -4.01 | 7.45 | 7.49 | 7.1 | 545227 |
| 1728081600 | 7.48 | -0.09 | -1.19 | 7.66 | 7.69 | 7.415 | 400475 |
| 1727995200 | 7.57 | 0.06 | 0.80 | 7.43 | 7.63 | 7.43 | 459130 |
| 1727908800 | 7.51 | -0.03 | -0.40 | 7.5 | 7.59 | 7.465 | 397146 |
| 1727822400 | 7.54 | -0.36 | -4.56 | 7.86 | 7.86 | 7.53 | 503699 |
| 1727735520 | 7.9 | -0.03 | -0.38 | 7.9 | 7.97 | 7.69 | 488175 |
| 1727476800 | 7.93 | 0 | 0.00 | 8.02 | 8.0399999 | 7.885 | 310758 |
| 1727390400 | 7.93 | 0.05 | 0.63 | 7.99 | 8.18 | 7.805 | 591560 |
| 1727304000 | 7.88 | -0.1 | -1.25 | 7.95 | 8 | 7.825 | 616098 |
| 1727217600 | 7.98 | -0.13 | -1.60 | 8.13 | 8.27 | 7.945 | 572317 |
| 1727131200 | 8.11 | 0.06 | 0.75 | 8.22 | 8.33 | 8.07 | 660659 |
| 1726872000 | 8.05 | -0.19 | -2.31 | 8.15 | 8.2899999 | 8.01 | 9827804 |
| 1726785600 | 8.24 | 0.08 | 0.98 | 8.355 | 8.39 | 8.13 | 856555 |
| 1726699200 | 8.16 | 0.16 | 2.00 | 8.03 | 8.38 | 7.91 | 813407 |
| 1726612800 | 8 | -0.05 | -0.62 | 8.1819 | 8.26 | 7.91 | 748143 |
| 1726526400 | 8.05 | -0.05 | -0.62 | 8.14 | 8.21 | 7.82 | 860396 |
| 1726267200 | 8.1 | 0.26 | 3.32 | 7.94 | 8.15 | 7.81 | 527306 |
| 1726180800 | 7.84 | -0.17 | -2.12 | 7.995 | 8.0201 | 7.69 | 610677 |
| 1726094400 | 8.01 | 0.51 | 6.80 | 7.5 | 8.02 | 7.5 | 741163 |
| 1726008000 | 7.5 | -0.42 | -5.30 | 7.89 | 7.89 | 7.5 | 743892 |
| 1725921600 | 7.92 | 0.03 | 0.38 | 7.62 | 7.97 | 7.31 | 1105849 |
| 1725662400 | 7.89 | -0.06 | -0.75 | 7.93 | 8.06 | 7.72 | 630990 |
| 1725576000 | 7.95 | 0.48 | 6.43 | 7.4 | 7.96 | 7.28 | 841715 |
| 1725489600 | 7.47 | -0.61 | -7.55 | 7.99 | 8.14 | 7.43 | 735014 |
| 1725403200 | 8.08 | -0.36 | -4.27 | 8.44 | 8.49 | 8.06 | 416995 |
| 1725057600 | 8.44 | -0.1 | -1.17 | 8.6 | 8.6 | 8.3699999 | 427622 |
| 1724971200 | 8.5399999 | 0.27 | 3.26 | 8.36 | 8.57 | 8.28 | 377845 |
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
Premium
