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 | -0.65 | -7.46268656716 | 8.71 | 8.76 | 7.95 | 2851550 | 8.43424993 | CS |
| 4 | -1.77 | -18.006103764 | 9.83 | 11.4685 | 7.95 | 2448102 | 9.20566723 | CS |
| 12 | -2.73 | -25.3012048193 | 10.79 | 11.4685 | 7.95 | 2047116 | 9.71989918 | CS |
| 26 | -3.72 | -31.5789473684 | 11.78 | 14.235 | 7.95 | 1864420 | 11.13809865 | CS |
| 52 | -12.31 | -60.4320078547 | 20.37 | 20.48 | 7.95 | 2331409 | 12.43361175 | CS |
| 156 | -28.11 | -77.7163395079 | 36.17 | 41.935 | 7.95 | 1524077 | 21.38882599 | CS |
| 260 | -24.17 | -74.9922432516 | 32.23 | 59.16 | 7.95 | 1390789 | 27.94005882 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 8.19 | -0.06 | -0.73 | 8.26 | 8.28 | 7.98 | 3752379 |
| 1741646400 | 8.25 | -0.37 | -4.29 | 8.56 | 8.605 | 8.25 | 3001270 |
| 1741390800 | 8.6199999 | 0.02 | 0.23 | 8.6 | 8.715 | 8.4949999 | 2696484 |
| 1741304400 | 8.6 | -0.08 | -0.92 | 8.65 | 8.725 | 8.43 | 2660527 |
| 1741218000 | 8.68 | 0.1 | 1.17 | 8.71 | 8.76 | 8.52 | 2147090 |
| 1741131600 | 8.58 | -0.32 | -3.60 | 8.81 | 8.81 | 8.48 | 3221813 |
| 1741045200 | 8.9 | -0.27 | -2.94 | 9.21 | 9.38 | 8.85 | 2898401 |
| 1740786000 | 9.17 | 0.03 | 0.33 | 9.1199999 | 9.23 | 8.955 | 2588773 |
| 1740699600 | 9.14 | -0.27 | -2.87 | 9.32 | 9.385 | 9.1 | 2049305 |
| 1740613200 | 9.41 | -0.22 | -2.28 | 9.63 | 9.74 | 9.32 | 2244976 |
| 1740526800 | 9.63 | 0.05 | 0.52 | 9.49 | 9.8 | 9.49 | 2340663 |
| 1740440400 | 9.58 | 0.04 | 0.42 | 9.5399999 | 9.69 | 9.44 | 1943706 |
| 1740181200 | 9.5399999 | -0.25 | -2.55 | 9.81 | 9.945 | 9.45 | 1884280 |
| 1740094800 | 9.7899999 | -0.14 | -1.41 | 9.88 | 9.92 | 9.68 | 1797575 |
| 1740008400 | 9.93 | -0.21 | -2.07 | 10 | 10.05 | 9.695 | 1942927 |
| 1739922000 | 10.14 | -0.31 | -2.97 | 10.26 | 10.29 | 9.795 | 2387455 |
| 1739576400 | 10.45 | 0.45 | 4.50 | 10.775 | 11.4685 | 10.395 | 3397850 |
| 1739490000 | 10 | 0.27 | 2.77 | 9.75 | 10.08 | 9.71 | 1983477 |
| 1739403600 | 9.73 | -0.34 | -3.38 | 9.83 | 9.925 | 9.705 | 1574986 |
| 1739317200 | 10.07 | -0.05 | -0.49 | 10.07 | 10.25 | 9.9506 | 1474544 |
| 1739230800 | 10.12 | 0.14 | 1.40 | 10.07 | 10.24 | 9.92 | 1613997 |
| 1738971600 | 9.98 | -0.13 | -1.29 | 10.09 | 10.145 | 9.815 | 1990749 |
| 1738885200 | 10.11 | -0.33 | -3.16 | 10.45 | 10.56 | 10.06 | 1620482 |
| 1738798800 | 10.44 | 0.1 | 0.97 | 10.4 | 10.55 | 10.25 | 1533079 |
| 1738712400 | 10.34 | 0.19 | 1.87 | 10.08 | 10.34 | 10.03 | 1883963 |
| 1738626000 | 10.15 | -0.41 | -3.88 | 10.25 | 10.47 | 10.01 | 1779061 |
| 1738366800 | 10.56 | -0.38 | -3.47 | 10.83 | 10.876 | 10.46 | 1490913 |
| 1738280400 | 10.94 | 0.25 | 2.34 | 10.78 | 11.1 | 10.7346 | 1609849 |
| 1738194000 | 10.69 | 0.23 | 2.20 | 10.5 | 10.84 | 10.43 | 1592578 |
| 1738107600 | 10.46 | -0.59 | -5.34 | 10.98 | 10.98 | 10.445 | 1069488 |
| 1738021200 | 11.05 | 0.36 | 3.37 | 10.79 | 11.23 | 10.77 | 2106172 |
| 1737762000 | 10.69 | -0.12 | -1.11 | 10.73 | 10.795 | 10.58 | 1110612 |
| 1737675600 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737589200 | 10.81 | -0.1 | -0.92 | 10.84 | 10.88 | 10.725 | 1301638 |
| 1737502800 | 10.91 | 0.27 | 2.54 | 10.66 | 10.92 | 10.62 | 1556320 |
| 1737157200 | 10.64 | -0.13 | -1.21 | 10.81 | 10.9 | 10.56 | 1498702 |
| 1737070800 | 10.77 | 0.04 | 0.37 | 10.74 | 10.77 | 10.5207 | 1129200 |
| 1736984400 | 10.73 | 0.38 | 3.67 | 10.76 | 10.87 | 10.54 | 1960143 |
| 1736898000 | 10.35 | 0.17 | 1.67 | 10.21 | 10.43 | 10.1512 | 1762099 |
| 1736811600 | 10.18 | 0.49 | 5.06 | 9.64 | 10.27 | 9.6039999 | 2067748 |
| 1736552400 | 9.69 | -0.13 | -1.32 | 9.6 | 9.69 | 9.52 | 1693535 |
| 1736379600 | 9.82 | -0.01 | -0.10 | 9.73 | 9.865 | 9.695 | 1599298 |
| 1736293200 | 9.83 | 0.28 | 2.93 | 9.6649999 | 10.09 | 9.6649999 | 2033847 |
| 1736206800 | 9.55 | 0.19 | 2.03 | 9.5 | 9.84 | 9.5 | 2055371 |
| 1735947600 | 9.36 | -0.21 | -2.19 | 9.5 | 9.5 | 9.215 | 1868893 |
| 1735861200 | 9.57 | -0.03 | -0.31 | 9.685 | 9.78 | 9.53 | 1419514 |
| 1735688400 | 9.6 | 0.1 | 1.05 | 9.52 | 9.84 | 9.51 | 1574570 |
| 1735602000 | 9.5 | -0.06 | -0.63 | 9.49 | 9.52 | 9.18 | 2096390 |
| 1735342800 | 9.56 | -0.07 | -0.73 | 9.565 | 9.71 | 9.395 | 1784220 |
| 1735256400 | 9.63 | -0.09 | -0.93 | 9.57 | 9.72 | 9.41 | 1392320 |
| 1735077840 | 9.72 | -0.06 | -0.61 | 9.81 | 9.81 | 9.6 | 630390 |
| 1734997200 | 9.78 | 0.09 | 0.93 | 9.595 | 9.7899999 | 9.44 | 3121677 |
| 1734738000 | 9.69 | -0.13 | -1.32 | 9.8699999 | 10.0096 | 9.67 | 5708696 |
| 1734651600 | 9.82 | -0.31 | -3.06 | 10 | 10.14 | 9.64 | 2596663 |
| 1734565200 | 10.13 | -0.67 | -6.20 | 10.79 | 10.9361 | 10.075 | 2303591 |
| 1734478800 | 10.8 | -0.24 | -2.17 | 10.9 | 11.16 | 10.78 | 1792792 |
| 1734392400 | 11.04 | -0.21 | -1.87 | 11.06 | 11.3 | 10.87 | 1915054 |
| 1734133200 | 11.25 | -0.26 | -2.26 | 11.44 | 11.485 | 11.16 | 1770625 |
| 1734046800 | 11.51 | -0.14 | -1.20 | 11.56 | 11.745 | 11.395 | 3330022 |
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
