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 | 0.36 | 3.80952380952 | 9.45 | 9.83 | 9.4 | 448393 | 9.51421956 | CS |
| 4 | 0.29 | 3.04621848739 | 9.52 | 9.83 | 9.28 | 456236 | 9.50070789 | CS |
| 12 | 1.03 | 11.7312072893 | 8.78 | 9.83 | 8.73 | 457366 | 9.38712148 | CS |
| 26 | 0.43 | 4.5842217484 | 9.38 | 9.83 | 8.245 | 514838 | 9.35388499 | CS |
| 52 | 1.04 | 11.858608894 | 8.77 | 9.83 | 8.245 | 506657 | 9.17649405 | CS |
| 156 | 1.85 | 23.2412060302 | 7.96 | 9.83 | 6.74 | 544557 | 8.4060962 | CS |
| 260 | -0.38 | -3.72914622179 | 10.19 | 10.81 | 6.74 | 575583 | 8.56626996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 9.64 | 0.13 | 1.37 | 9.57 | 9.66 | 9.555 | 637963 |
| 1782513600 | 9.51 | 0.03 | 0.32 | 9.46 | 9.5383 | 9.43 | 353180 |
| 1782427200 | 9.48 | 0.07 | 0.74 | 9.49 | 9.56 | 9.45 | 428771 |
| 1782340800 | 9.41 | -0.05 | -0.53 | 9.48 | 9.5734 | 9.4 | 390186 |
| 1782254400 | 9.46 | -0.09 | -0.94 | 9.45 | 9.5105 | 9.41 | 431867 |
| 1782168000 | 9.55 | -0.05 | -0.52 | 9.63 | 9.635 | 9.5 | 446624 |
| 1781822400 | 9.6 | 0.09 | 0.95 | 9.58 | 9.63 | 9.4704 | 480627 |
| 1781736000 | 9.51 | -0.08 | -0.83 | 9.6199999 | 9.65 | 9.48 | 531939 |
| 1781649600 | 9.59 | -0.02 | -0.21 | 9.63 | 9.6361 | 9.575 | 326283 |
| 1781563200 | 9.61 | 0.02 | 0.21 | 9.61 | 9.6649999 | 9.61 | 443395 |
| 1781304000 | 9.59 | 0.03 | 0.31 | 9.6 | 9.6366 | 9.55 | 379158 |
| 1781217600 | 9.56 | 0.18 | 1.92 | 9.45 | 9.565 | 9.38 | 342738 |
| 1781131200 | 9.38 | -0.09 | -0.95 | 9.46 | 9.535 | 9.375 | 585583 |
| 1781044800 | 9.47 | 0.07 | 0.74 | 9.45 | 9.5199 | 9.28 | 575431 |
| 1780958400 | 9.4 | 0.07 | 0.75 | 9.38 | 9.44 | 9.35 | 601433 |
| 1780699200 | 9.33 | -0.18 | -1.89 | 9.48 | 9.49 | 9.305 | 579120 |
| 1780612800 | 9.51 | 0.06 | 0.63 | 9.4 | 9.5399999 | 9.39 | 387616 |
| 1780526400 | 9.45 | -0.12 | -1.25 | 9.57 | 9.575 | 9.44 | 369115 |
| 1780440000 | 9.57 | 0.05 | 0.53 | 9.52 | 9.5999 | 9.5 | 377457 |
| 1780353600 | 9.52 | -0.04 | -0.42 | 9.18 | 9.58 | 9.18 | 614373 |
| 1780094400 | 9.56 | 0.02 | 0.21 | 9.55 | 9.6199999 | 9.5401 | 488242 |
| 1780008000 | 9.5399999 | 0.1 | 1.06 | 9.42 | 9.5399999 | 9.4103999 | 427169 |
| 1779921600 | 9.44 | -0.01 | -0.11 | 9.46 | 9.49 | 9.405 | 340425 |
| 1779835200 | 9.45 | 0.09 | 0.96 | 9.42 | 9.4601 | 9.41 | 326107 |
| 1779489600 | 9.36 | -0.03 | -0.32 | 9.4 | 9.43 | 9.36 | 336649 |
| 1779403200 | 9.39 | 0.07 | 0.75 | 9.32 | 9.3961 | 9.25 | 376817 |
| 1779316800 | 9.32 | 0.07 | 0.76 | 9.26 | 9.35 | 9.22 | 352794 |
| 1779230400 | 9.25 | 0.03 | 0.27 | 9.225 | 9.265 | 9.18 | 519457 |
| 1779144000 | 9.225 | 0.01 | 0.16 | 9.22 | 9.2899999 | 9.1501 | 645271 |
| 1778884800 | 9.21 | -0.26 | -2.75 | 9.32 | 9.345 | 9.18 | 605238 |
| 1778798400 | 9.47 | -0.03 | -0.32 | 9.51 | 9.5399999 | 9.465 | 412840 |
| 1778712000 | 9.5 | 0.11 | 1.17 | 9.41 | 9.6763 | 9.3679 | 394654 |
| 1778625600 | 9.39 | -0.11 | -1.16 | 9.45 | 9.5399999 | 9.38 | 467754 |
| 1778539200 | 9.5 | -0.02 | -0.21 | 9.52 | 9.55 | 9.5 | 335652 |
| 1778280000 | 9.52 | 0.03 | 0.32 | 9.53 | 9.55 | 9.4812999 | 343068 |
| 1778193600 | 9.49 | -0.11 | -1.15 | 9.6199999 | 9.625 | 9.48 | 538166 |
| 1778107200 | 9.6 | 0.17 | 1.80 | 9.5 | 9.6199999 | 9.5 | 478159 |
| 1778020800 | 9.43 | 0.09 | 0.96 | 9.39 | 9.44 | 9.385 | 388753 |
| 1777934400 | 9.34 | -0.1 | -1.06 | 9.38 | 9.42 | 9.33 | 443280 |
| 1777675200 | 9.44 | 0.04 | 0.43 | 9.44 | 9.5 | 9.4 | 445610 |
| 1777588800 | 9.4 | 0.15 | 1.62 | 9.34 | 9.47 | 9.31 | 870728 |
| 1777502400 | 9.25 | 0 | 0.00 | 9.25 | 9.2767 | 9.215 | 444083 |
| 1777416000 | 9.25 | -0.07 | -0.75 | 9.25 | 9.26 | 9.22 | 370811 |
| 1777329600 | 9.32 | 0.04 | 0.43 | 9.25 | 9.32 | 9.25 | 365546 |
| 1777070400 | 9.28 | 0.09 | 0.98 | 9.19 | 9.28 | 9.15 | 342232 |
| 1776984000 | 9.19 | -0.06 | -0.65 | 9.25 | 9.2659 | 9.14 | 384895 |
| 1776897600 | 9.25 | 0.04 | 0.43 | 9.27 | 9.2934 | 9.24 | 338172 |
| 1776811200 | 9.21 | -0.08 | -0.86 | 9.2899999 | 9.32 | 9.2 | 484165 |
| 1776724800 | 9.2899999 | -0.03 | -0.32 | 9.3 | 9.355 | 9.275 | 490269 |
| 1776465600 | 9.32 | 0.06 | 0.65 | 9.31 | 9.45 | 9.3 | 491669 |
| 1776379200 | 9.26 | -0.05 | -0.54 | 9.34 | 9.34 | 9.2303 | 385830 |
| 1776292800 | 9.31 | -0.1 | -1.06 | 9.3699999 | 9.3699999 | 9.26 | 408228 |
| 1776206400 | 9.41 | 0.14 | 1.51 | 9.34 | 9.4149999 | 9.315 | 421739 |
| 1776120000 | 9.27 | 0.11 | 1.20 | 9.15 | 9.27 | 9.07 | 446215 |
| 1775860800 | 9.16 | -0.02 | -0.22 | 9.22 | 9.27 | 9.14 | 444884 |
| 1775774400 | 9.18 | 0.09 | 0.99 | 9.07 | 9.2899999 | 9.06 | 868381 |
| 1775688000 | 9.09 | 0.26 | 2.94 | 9.1 | 9.14 | 9.05 | 550377 |
| 1775601600 | 8.83 | 0 | 0.00 | 8.78 | 8.861 | 8.73 | 470062 |
| 1775515200 | 8.83 | 0.01 | 0.11 | 8.81 | 8.885 | 8.77 | 584848 |
| 1775169600 | 8.82 | -0.03 | -0.34 | 8.76 | 8.88 | 8.66 | 682884 |
| 1775083200 | 8.85 | 0.19 | 2.19 | 8.7 | 8.8983 | 8.7 | 827215 |
| 1774996800 | 8.66 | 0.38 | 4.59 | 8.44 | 8.66 | 8.41 | 1041336 |
| 1774910400 | 8.28 | -0.03 | -0.36 | 8.35 | 8.47 | 8.2449999 | 667831 |
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.
