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 | 0.1418 | 1.87362913242 | 7.5682 | 7.76 | 7.476 | 51709 | 7.61616425 | CS |
| 4 | -0.02 | -0.25873221216 | 7.73 | 7.9078 | 7.43 | 51274 | 7.61826341 | CS |
| 12 | -0.07 | -0.899742930591 | 7.78 | 8 | 7.43 | 49171 | 7.75455968 | CS |
| 26 | 0.34 | 4.61329715061 | 7.37 | 8 | 7.18 | 50386 | 7.66031865 | CS |
| 52 | -0.4 | -4.93218249075 | 8.11 | 8.48 | 6.75 | 67031 | 7.71237155 | CS |
| 156 | -1.3 | -14.4284128746 | 9.01 | 10.8707 | 6.42 | 75879 | 8.75984985 | CS |
| 260 | -0.91 | -10.5568445476 | 8.62 | 10.8707 | 3.655 | 101295 | 7.96649435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 7.61 | -0.11 | -1.42 | 7.72 | 7.7201 | 7.555 | 44797 |
| 1732578000 | 7.72 | 0.18 | 2.39 | 7.58 | 7.76 | 7.58 | 82897 |
| 1732318800 | 7.54 | -0.04 | -0.53 | 7.5233 | 7.54 | 7.476 | 64531 |
| 1732232400 | 7.58 | 0.04 | 0.53 | 7.5523 | 7.595 | 7.55 | 40864 |
| 1732146000 | 7.54 | -0.01 | -0.13 | 7.5682 | 7.5833 | 7.522 | 25455 |
| 1732059600 | 7.55 | -0.02 | -0.26 | 7.5398 | 7.59 | 7.529386 | 45505 |
| 1731973200 | 7.57 | 0.03 | 0.40 | 7.63 | 7.63 | 7.5 | 75968 |
| 1731714000 | 7.54 | 0.02 | 0.27 | 7.555 | 7.555 | 7.4849 | 28122 |
| 1731627600 | 7.52 | 0.07 | 0.94 | 7.47 | 7.59 | 7.4501 | 28730 |
| 1731541200 | 7.45 | -0.15 | -1.97 | 7.68 | 7.73 | 7.43 | 57878 |
| 1731454800 | 7.6 | -0.14 | -1.81 | 7.7359 | 7.75 | 7.5513 | 60970 |
| 1731368400 | 7.74 | 0.06 | 0.72 | 7.69 | 7.9078 | 7.69 | 48479 |
| 1731109200 | 7.685 | 0.06 | 0.85 | 7.6439 | 7.6989 | 7.6439 | 32146 |
| 1731022800 | 7.62 | -0.09 | -1.17 | 7.71 | 7.77 | 7.62 | 34464 |
| 1730936400 | 7.71 | 0.11 | 1.45 | 7.62 | 7.7477 | 7.6 | 26151 |
| 1730850000 | 7.6 | 0.01 | 0.13 | 7.59 | 7.63 | 7.47 | 48839 |
| 1730763600 | 7.59 | -0.09 | -1.17 | 7.63 | 7.6513 | 7.48 | 70711 |
| 1730500800 | 7.68 | -0.05 | -0.65 | 7.7 | 7.85 | 7.6 | 86350 |
| 1730414400 | 7.73 | 0.07 | 0.91 | 7.665 | 7.73 | 7.56 | 73256 |
| 1730328000 | 7.66 | -0.08 | -1.03 | 7.73 | 7.73 | 7.6213 | 49361 |
| 1730241600 | 7.74 | 0.04 | 0.52 | 7.71 | 7.75 | 7.67 | 20366 |
| 1730155200 | 7.7 | -0.05 | -0.65 | 7.7331 | 7.75 | 7.65 | 66199 |
| 1729896000 | 7.75 | 0.04 | 0.52 | 7.75 | 7.7761 | 7.715 | 37476 |
| 1729809600 | 7.71 | -0.1 | -1.28 | 7.75 | 7.78 | 7.71 | 35688 |
| 1729723200 | 7.81 | -0.02 | -0.26 | 7.82 | 7.83 | 7.7101 | 61741 |
| 1729636800 | 7.83 | -0.07 | -0.89 | 7.86 | 7.87 | 7.81 | 36243 |
| 1729550400 | 7.9 | -0.04 | -0.44 | 7.88 | 7.95 | 7.88 | 31909 |
| 1729291200 | 7.935 | -0.03 | -0.41 | 8 | 8 | 7.8926 | 28593 |
| 1729204800 | 7.968 | 0.09 | 1.12 | 7.88 | 7.99 | 7.8782 | 36909 |
| 1729118400 | 7.88 | 0.09 | 1.16 | 7.84 | 7.89 | 7.84 | 11854 |
| 1729032000 | 7.79 | -0.21 | -2.63 | 7.96 | 7.9995 | 7.77 | 173162 |
| 1728945600 | 8 | 0.07 | 0.88 | 7.93 | 8 | 7.914 | 35226 |
| 1728686400 | 7.93 | 0.01 | 0.19 | 7.86 | 7.995 | 7.86 | 62956 |
| 1728600000 | 7.915 | 0.05 | 0.70 | 7.92 | 7.92 | 7.8658 | 24160 |
| 1728513600 | 7.86 | -0.05 | -0.63 | 7.92 | 7.92 | 7.84 | 48999 |
| 1728427200 | 7.91 | 0.03 | 0.38 | 7.8549 | 7.92 | 7.83 | 49004 |
| 1728340800 | 7.88 | -0.01 | -0.06 | 7.85 | 7.91 | 7.8301 | 92740 |
| 1728081600 | 7.885 | 0.03 | 0.43 | 7.845 | 7.92 | 7.84 | 50940 |
| 1727995200 | 7.851 | 0.02 | 0.27 | 7.83 | 7.8654 | 7.8 | 30920 |
| 1727908800 | 7.83 | 0 | 0.00 | 7.8299 | 7.83 | 7.77 | 56242 |
| 1727822400 | 7.83 | -0.03 | -0.38 | 7.82 | 7.88 | 7.79 | 30507 |
| 1727735520 | 7.86 | 0.03 | 0.38 | 7.83 | 7.89 | 7.78 | 80459 |
| 1727476800 | 7.83 | 0.05 | 0.71 | 7.8 | 7.85 | 7.77 | 91072 |
| 1727390400 | 7.775 | -0.06 | -0.70 | 7.89 | 7.89 | 7.77 | 50874 |
| 1727304000 | 7.83 | 0.06 | 0.77 | 7.81 | 7.845 | 7.8 | 43435 |
| 1727217600 | 7.77 | -0.01 | -0.13 | 7.77 | 7.8093 | 7.77 | 29167 |
| 1727131200 | 7.78 | -0.03 | -0.38 | 7.71 | 7.81 | 7.71 | 43707 |
| 1726872000 | 7.81 | -0.07 | -0.89 | 7.89 | 7.89 | 7.78 | 65394 |
| 1726785600 | 7.88 | 0.04 | 0.51 | 7.8463 | 7.8884 | 7.83 | 47427 |
| 1726699200 | 7.84 | 0.02 | 0.26 | 7.815 | 7.85 | 7.815 | 38481 |
| 1726612800 | 7.82 | 0.03 | 0.32 | 7.8071 | 7.84 | 7.8071 | 44429 |
| 1726526400 | 7.795 | -0.02 | -0.19 | 7.815 | 7.84 | 7.77 | 14190 |
| 1726267200 | 7.81 | 0.02 | 0.26 | 7.74 | 7.82 | 7.7 | 66208 |
| 1726180800 | 7.79 | 0.01 | 0.19 | 7.81 | 7.81 | 7.76 | 14560 |
| 1726094400 | 7.775 | -0.01 | -0.06 | 7.75 | 7.78 | 7.6831 | 42973 |
| 1726008000 | 7.78 | -0.04 | -0.51 | 7.8092 | 7.8092 | 7.7501 | 19537 |
| 1725921600 | 7.82 | 0.12 | 1.56 | 7.72 | 7.85 | 7.71 | 81840 |
| 1725662400 | 7.7 | -0.15 | -1.91 | 7.81 | 7.8499 | 7.63 | 61478 |
| 1725576000 | 7.85 | 0.07 | 0.90 | 7.8397 | 7.85 | 7.75 | 42291 |
| 1725489600 | 7.78 | 0 | 0.00 | 7.78 | 7.8 | 7.7 | 25433 |
| 1725403200 | 7.78 | -0.03 | -0.38 | 7.795 | 7.84 | 7.77 | 41498 |
| 1725057600 | 7.81 | 0.03 | 0.39 | 7.85 | 7.85 | 7.74 | 42123 |
| 1724971200 | 7.78 | 0.08 | 1.04 | 7.76 | 7.8 | 7.72 | 57197 |
| 1724884800 | 7.7 | -0.02 | -0.26 | 7.67 | 7.7299 | 7.67 | 19323 |
| 1724798400 | 7.72 | 0.03 | 0.39 | 7.7 | 7.72 | 7.575 | 39962 |
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
