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 | 0.071 | 1.00424328147 | 7.07 | 7.43 | 6.92 | 21725 | 7.10128239 | CS |
| 4 | -0.639 | -8.21336760925 | 7.78 | 8.34 | 6.81 | 31212 | 7.39882225 | CS |
| 12 | -1.079 | -13.1265206813 | 8.22 | 9.42 | 6.81 | 32190 | 7.76849473 | CS |
| 26 | 0.491 | 7.38345864662 | 6.65 | 9.42 | 5.7917 | 29816 | 7.59407998 | CS |
| 52 | 1.951 | 37.591522158 | 5.19 | 9.42 | 5 | 34770 | 7.19802731 | CS |
| 156 | 0.741 | 11.578125 | 6.4 | 10.7099 | 4.46 | 28165 | 7.12133593 | CS |
| 260 | 3.791 | 113.164179104 | 3.35 | 10.7099 | 2.28 | 29170 | 6.44646541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 7 | -0.13 | -1.82 | 7.1 | 7.23 | 7 | 20134 |
| 1740440400 | 7.13 | 0.19 | 2.74 | 6.95 | 7.24 | 6.95 | 22432 |
| 1740181200 | 6.94 | -0.24 | -3.34 | 7.25 | 7.25 | 6.92 | 26955 |
| 1740094800 | 7.18 | -0.13 | -1.78 | 7.31 | 7.43 | 7.1002 | 18610 |
| 1740008400 | 7.31 | 0.18 | 2.52 | 7.07 | 7.37 | 7.0505 | 20494 |
| 1739922000 | 7.13 | -0.09 | -1.25 | 7.14 | 7.35 | 6.9905 | 35404 |
| 1739576400 | 7.22 | 0.01 | 0.14 | 7.21 | 7.335 | 6.8488 | 27166 |
| 1739490000 | 7.21 | 0.22 | 3.15 | 7.09 | 7.24 | 7.01 | 19812 |
| 1739403600 | 6.99 | -0.03 | -0.43 | 6.91 | 7.09 | 6.82 | 19351 |
| 1739317200 | 7.02 | -0.08 | -1.13 | 7.11 | 7.21 | 6.99 | 17405 |
| 1739230800 | 7.1 | 0.03 | 0.42 | 7.15 | 7.25 | 6.93 | 18708 |
| 1738971600 | 7.07 | -0.15 | -2.08 | 7.21 | 7.2617 | 7.02 | 15415 |
| 1738885200 | 7.22 | -0.02 | -0.28 | 7.29 | 7.49 | 7.17 | 13154 |
| 1738798800 | 7.24 | 0.21 | 2.99 | 7.19 | 7.32 | 6.81 | 39888 |
| 1738712400 | 7.03 | -0.18 | -2.50 | 7.18 | 7.2899 | 6.86 | 54638 |
| 1738626000 | 7.21 | -0.49 | -6.36 | 7.5 | 7.71 | 7.2 | 19015 |
| 1738366800 | 7.7 | -0.49 | -5.98 | 8.2 | 8.34 | 7.68 | 110282 |
| 1738280400 | 8.19 | -0.01 | -0.12 | 8.21 | 8.21 | 8.07 | 62773 |
| 1738194000 | 8.2 | 0.39 | 4.99 | 7.78 | 8.2 | 7.7319 | 31392 |
| 1738107600 | 7.81 | -0.03 | -0.38 | 7.84 | 7.9 | 7.7401 | 13629 |
| 1738021200 | 7.84 | -0.29 | -3.57 | 8 | 8.1 | 7.82 | 45097 |
| 1737762000 | 8.13 | 0.25 | 3.17 | 8.3 | 8.4 | 8.07 | 42337 |
| 1737675600 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1737589200 | 7.88 | -0.08 | -1.01 | 7.95 | 7.96 | 7.8268 | 20004 |
| 1737502800 | 7.96 | 0.57 | 7.71 | 7.48 | 8.1199999 | 7.37 | 40251 |
| 1737157200 | 7.39 | -0.08 | -1.07 | 7.5 | 7.5 | 7.13 | 23188 |
| 1737070800 | 7.47 | -0.31 | -3.98 | 7.84 | 7.84 | 7.39 | 28462 |
| 1736984400 | 7.78 | 0.26 | 3.46 | 7.77 | 7.91 | 7.51 | 20644 |
| 1736898000 | 7.52 | 0.05 | 0.67 | 7.53 | 7.9 | 7.4 | 25229 |
| 1736811600 | 7.47 | 0.01 | 0.13 | 7.44 | 7.5 | 7.225 | 11737 |
| 1736552400 | 7.46 | -0.09 | -1.19 | 7.49 | 7.72 | 7.21 | 24187 |
| 1736379600 | 7.55 | 0.07 | 0.94 | 7.38 | 7.62 | 7.3336 | 20260 |
| 1736293200 | 7.48 | -0.18 | -2.35 | 7.68 | 7.77 | 7.37 | 33623 |
| 1736206800 | 7.66 | -0.08 | -1.03 | 7.75 | 8.09 | 7.63 | 29883 |
| 1735947600 | 7.74 | 0.08 | 1.04 | 7.64 | 7.78 | 7.52 | 21929 |
| 1735861200 | 7.66 | -0.11 | -1.42 | 7.83 | 8.1601 | 7.58 | 19408 |
| 1735688400 | 7.77 | 0.03 | 0.39 | 7.79 | 7.98 | 7.65 | 23685 |
| 1735602000 | 7.74 | -0.24 | -3.01 | 7.94 | 7.94 | 7.57 | 34213 |
| 1735342800 | 7.98 | -0.06 | -0.75 | 8.05 | 8.3499 | 7.78 | 68531 |
| 1735256400 | 8.0399999 | 0.13 | 1.64 | 7.76 | 8.1199999 | 7.76 | 15294 |
| 1735077840 | 7.91 | -0.04 | -0.50 | 7.94 | 8.1 | 7.8348 | 4793 |
| 1734997200 | 7.95 | -0.01 | -0.13 | 7.85 | 8.05 | 7.7249 | 24388 |
| 1734738000 | 7.96 | 0.06 | 0.76 | 7.75 | 8.18 | 7.75 | 39764 |
| 1734651600 | 7.9 | 0.07 | 0.89 | 8.01 | 8.1199999 | 7.8 | 30777 |
| 1734565200 | 7.83 | -0.55 | -6.56 | 8.4 | 8.5 | 7.7698 | 29234 |
| 1734478800 | 8.38 | -0.08 | -0.95 | 8.3699999 | 8.5041 | 8.21 | 27657 |
| 1734392400 | 8.46 | 0.18 | 2.17 | 8.33 | 8.918 | 7.7501 | 46259 |
| 1734133200 | 8.28 | 0.49 | 6.29 | 7.82 | 9.42 | 7.62 | 166345 |
| 1734046800 | 7.79 | -0.52 | -6.26 | 8.32 | 8.3659 | 7.65 | 40248 |
| 1733960400 | 8.31 | 0.36 | 4.53 | 7.92 | 8.3699999 | 7.92 | 61453 |
| 1733874000 | 7.95 | -0.11 | -1.36 | 7.99 | 8.18 | 7.94 | 25729 |
| 1733787600 | 8.06 | 0.01 | 0.12 | 8.17 | 8.1705 | 7.9544 | 23741 |
| 1733528400 | 8.05 | -0.28 | -3.36 | 8.3699999 | 8.3699999 | 8 | 24853 |
| 1733442000 | 8.33 | 0 | 0.00 | 8.4 | 8.5 | 8.27 | 23802 |
| 1733355600 | 8.33 | 0.12 | 1.46 | 8.22 | 8.33 | 8.19 | 14614 |
| 1733269200 | 8.21 | 0.1 | 1.23 | 8.17 | 8.31 | 8.05 | 23227 |
| 1733182800 | 8.11 | 0.16 | 2.01 | 7.96 | 8.28 | 7.7201 | 57085 |
| 1732917840 | 7.95 | -0.02 | -0.25 | 7.96 | 8.0472 | 7.8 | 12542 |
| 1732750800 | 7.97 | 0.15 | 1.92 | 7.84 | 8.15 | 7.6701 | 25628 |
| 1732664400 | 7.82 | -0.26 | -3.22 | 8.15 | 8.15 | 7.7 | 18026 |
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
