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 | 0.32 | 3.14033366045 | 10.19 | 10.52 | 10.0607 | 4755069 | 10.28724068 | DR |
| 4 | 0.91 | 9.47916666667 | 9.6 | 10.52 | 9.4812 | 4316374 | 9.95418853 | DR |
| 12 | 1.81 | 20.8045977011 | 8.7 | 10.52 | 8.03 | 3838982 | 9.25348162 | DR |
| 26 | 2.51 | 31.375 | 8 | 10.52 | 7.54 | 4462423 | 8.83808043 | DR |
| 52 | 5 | 90.7441016334 | 5.51 | 10.52 | 5.445 | 3642511 | 7.94997283 | DR |
| 156 | 7.36 | 233.650793651 | 3.15 | 10.52 | 3.09 | 2206058 | 6.41367884 | DR |
| 260 | 7.63 | 264.930555556 | 2.88 | 10.52 | 2.1 | 1754485 | 5.46743601 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.48 | 0.15 | 1.45 | 10.39 | 10.535 | 10.38 | 6787146 |
| 1783636800 | 10.33 | 0.1 | 0.98 | 10.25 | 10.4 | 10.2 | 7877258 |
| 1783550400 | 10.23 | 0.04 | 0.39 | 10.11 | 10.23 | 10.0607 | 4524007 |
| 1783464000 | 10.19 | -0.16 | -1.55 | 10.26 | 10.31 | 10.135 | 3082959 |
| 1783377600 | 10.35 | 0.41 | 4.12 | 10.19 | 10.355 | 10.135 | 3536051 |
| 1783032000 | 9.94 | 0.14 | 1.43 | 10.07 | 10.1 | 9.865 | 3483537 |
| 1782945600 | 9.8 | 0.22 | 2.30 | 9.69 | 9.8499 | 9.69 | 3790478 |
| 1782859200 | 9.58 | 0.02 | 0.21 | 9.6 | 9.6199999 | 9.52 | 4114031 |
| 1782772800 | 9.56 | -0.15 | -1.54 | 9.57 | 9.605 | 9.4812 | 2906038 |
| 1782513600 | 9.71 | 0.12 | 1.25 | 9.63 | 9.785 | 9.63 | 2476696 |
| 1782427200 | 9.59 | 0.01 | 0.10 | 9.69 | 9.75 | 9.585 | 3160564 |
| 1782340800 | 9.58 | -0.1 | -1.03 | 9.57 | 9.635 | 9.53 | 3977612 |
| 1782254400 | 9.68 | -0.47 | -4.63 | 9.69 | 9.7899999 | 9.65 | 5344878 |
| 1782168000 | 10.15 | -0.15 | -1.46 | 10.12 | 10.295 | 10.065 | 6251497 |
| 1781822400 | 10.3 | 0.16 | 1.58 | 10.34 | 10.375 | 10.28 | 3487988 |
| 1781736000 | 10.14 | 0.38 | 3.89 | 10.03 | 10.39 | 10.03 | 9692978 |
| 1781649600 | 9.76 | 0.08 | 0.83 | 9.77 | 9.815 | 9.73 | 2513194 |
| 1781563200 | 9.68 | 0 | 0.00 | 9.81 | 9.81 | 9.65 | 3425319 |
| 1781304000 | 9.68 | 0.16 | 1.68 | 9.6 | 9.7 | 9.53 | 4049648 |
| 1781217600 | 9.52 | 0.17 | 1.82 | 9.3 | 9.5399999 | 9.24 | 4431982 |
| 1781131200 | 9.35 | -0.22 | -2.30 | 9.47 | 9.6 | 9.345 | 4036850 |
| 1781044800 | 9.57 | -0.02 | -0.21 | 9.7 | 9.73 | 9.395 | 5214547 |
| 1780958400 | 9.59 | 0.07 | 0.74 | 9.58 | 9.66 | 9.555 | 2816422 |
| 1780699200 | 9.52 | -0.27 | -2.76 | 9.7 | 9.76 | 9.48 | 4845683 |
| 1780612800 | 9.7899999 | 0.33 | 3.49 | 9.61 | 9.86 | 9.6 | 3420185 |
| 1780526400 | 9.46 | 0.18 | 1.94 | 9.45 | 9.53 | 9.445 | 2229668 |
| 1780440000 | 9.28 | 0.25 | 2.77 | 9.15 | 9.33 | 9.15 | 2365489 |
| 1780353600 | 9.03 | 0.06 | 0.67 | 8.95 | 9.145 | 8.95 | 5544842 |
| 1780094400 | 8.97 | 0.02 | 0.22 | 8.96 | 9.06 | 8.955 | 2485924 |
| 1780008000 | 8.95 | -0.11 | -1.21 | 8.91 | 9.015 | 8.8901 | 3267136 |
| 1779921600 | 9.06 | -0.18 | -1.95 | 9.1 | 9.11 | 9 | 3000268 |
| 1779835200 | 9.24 | -0.08 | -0.86 | 9.32 | 9.34 | 9.222 | 3021229 |
| 1779489600 | 9.32 | 0.05 | 0.54 | 9.3699999 | 9.41 | 9.305 | 3888973 |
| 1779403200 | 9.27 | 0.22 | 2.43 | 9.09 | 9.33 | 9.09 | 4812556 |
| 1779316800 | 9.05 | 0.36 | 4.14 | 8.8699999 | 9.1 | 8.865 | 3914647 |
| 1779230400 | 8.69 | 0.3 | 3.58 | 8.6 | 8.785 | 8.59 | 4831315 |
| 1779144000 | 8.39 | -0.3 | -3.45 | 8.4 | 8.425 | 8.32 | 4928409 |
| 1778884800 | 8.69 | -0.17 | -1.92 | 8.59 | 8.8193 | 8.59 | 4227980 |
| 1778798400 | 8.86 | -0.03 | -0.34 | 8.9 | 8.95 | 8.8 | 2636042 |
| 1778712000 | 8.89 | 0.04 | 0.45 | 8.84 | 8.98 | 8.83 | 2994056 |
| 1778625600 | 8.85 | 0.04 | 0.45 | 8.78 | 8.89 | 8.75 | 2731254 |
| 1778539200 | 8.81 | 0.12 | 1.38 | 8.8 | 8.865 | 8.7899999 | 3624011 |
| 1778280000 | 8.69 | 0.03 | 0.35 | 8.72 | 8.73 | 8.65 | 2236446 |
| 1778193600 | 8.66 | -0.19 | -2.15 | 8.82 | 8.82 | 8.64 | 3283730 |
| 1778107200 | 8.85 | 0.32 | 3.75 | 8.75 | 8.8699999 | 8.75 | 3218808 |
| 1778020800 | 8.53 | 0.12 | 1.43 | 8.47 | 8.56 | 8.43 | 2146204 |
| 1777934400 | 8.41 | -0.1 | -1.18 | 8.49 | 8.555 | 8.39 | 2152909 |
| 1777675200 | 8.51 | -0.09 | -1.05 | 8.53 | 8.58 | 8.47 | 2310997 |
| 1777588800 | 8.6 | 0.18 | 2.14 | 8.5399999 | 8.64 | 8.49 | 2597590 |
| 1777502400 | 8.42 | -0.03 | -0.36 | 8.4 | 8.46 | 8.375 | 3211777 |
| 1777416000 | 8.45 | 0.18 | 2.18 | 8.5 | 8.595 | 8.43 | 3723561 |
| 1777329600 | 8.27 | 0.16 | 1.97 | 8.3 | 8.34 | 8.2401 | 2969838 |
| 1777070400 | 8.11 | -0.01 | -0.12 | 8.08 | 8.135 | 8.05 | 3678516 |
| 1776984000 | 8.1199999 | -0.14 | -1.69 | 8.22 | 8.23 | 8.03 | 3710713 |
| 1776897600 | 8.26 | 0.03 | 0.36 | 8.3 | 8.34 | 8.2231159 | 2738893 |
| 1776811200 | 8.23 | -0.37 | -4.30 | 8.46 | 8.46 | 8.21 | 7382321 |
| 1776724800 | 8.6 | -0.22 | -2.49 | 8.63 | 8.675 | 8.595 | 4203810 |
| 1776465600 | 8.82 | 0.19 | 2.20 | 8.7 | 8.8864 | 8.69 | 6275035 |
| 1776379200 | 8.63 | -0.17 | -1.93 | 8.74 | 8.74 | 8.585 | 3663794 |
| 1776292800 | 8.8 | 0.11 | 1.27 | 8.75 | 8.81 | 8.7401 | 3797160 |
| 1776206400 | 8.69 | 0.04 | 0.46 | 8.64 | 8.7 | 8.6199999 | 2727868 |
| 1776120000 | 8.65 | 0.02 | 0.23 | 8.47 | 8.66 | 8.44 | 3661509 |
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.
