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 | 0.05 | 0.570125427594 | 8.77 | 8.85 | 8.71 | 490768 | 8.77744703 | CS |
| 4 | -0.07 | -0.787401574803 | 8.89 | 8.99 | 8.71 | 507182 | 8.85977082 | CS |
| 12 | -0.03 | -0.338983050847 | 8.85 | 9.15 | 8.71 | 462998 | 8.96850169 | CS |
| 26 | 0.31 | 3.64277320799 | 8.51 | 9.15 | 8.35 | 437201 | 8.81283344 | CS |
| 52 | 0.44 | 5.25059665871 | 8.38 | 9.15 | 8.35 | 462220 | 8.70936697 | CS |
| 156 | -1.66 | -15.8396946565 | 10.48 | 10.57 | 7.855 | 492193 | 8.88131606 | CS |
| 260 | -1.64 | -15.6787762906 | 10.46 | 11.97 | 7.855 | 417899 | 9.3998145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 8.82 | -0.01 | -0.11 | 8.83 | 8.83 | 8.765 | 421412 |
| 1732578000 | 8.83 | 0.04 | 0.46 | 8.85 | 8.85 | 8.81 | 406079 |
| 1732318800 | 8.7899999 | 0.06 | 0.69 | 8.76 | 8.7987 | 8.75 | 414487 |
| 1732232400 | 8.73 | -0.03 | -0.34 | 8.7899999 | 8.8 | 8.71 | 716025 |
| 1732146000 | 8.76 | -0.04 | -0.45 | 8.8 | 8.8 | 8.75 | 331428 |
| 1732059600 | 8.8 | 0.03 | 0.34 | 8.77 | 8.8 | 8.74 | 585821 |
| 1731973200 | 8.77 | -0.02 | -0.23 | 8.7899999 | 8.8199 | 8.74 | 563262 |
| 1731714000 | 8.7899999 | -0.07 | -0.79 | 8.82 | 8.83 | 8.7899999 | 488695 |
| 1731627600 | 8.86 | 0 | 0.00 | 8.89 | 8.89 | 8.83 | 458966 |
| 1731541200 | 8.86 | -0.01 | -0.11 | 8.9 | 8.9 | 8.85 | 365469 |
| 1731454800 | 8.8699999 | -0.06 | -0.67 | 8.93 | 8.93 | 8.85 | 449908 |
| 1731368400 | 8.93 | -0.03 | -0.33 | 8.98 | 8.985 | 8.9 | 623775 |
| 1731109200 | 8.96 | 0.03 | 0.34 | 8.96 | 8.99 | 8.95 | 362282 |
| 1731022800 | 8.93 | 0.04 | 0.45 | 8.93 | 8.94 | 8.9 | 279566 |
| 1730936400 | 8.89 | -0.04 | -0.45 | 8.88 | 8.895 | 8.8 | 1151299 |
| 1730850000 | 8.93 | 0.03 | 0.34 | 8.93 | 8.96 | 8.9149999 | 362931 |
| 1730763600 | 8.9 | -0.01 | -0.11 | 8.91 | 8.98 | 8.9 | 371964 |
| 1730500800 | 8.91 | 0 | 0.00 | 8.94 | 8.96 | 8.905 | 529060 |
| 1730414400 | 8.91 | 0 | 0.00 | 8.89 | 8.94 | 8.89 | 595897 |
| 1730328000 | 8.91 | 0.01 | 0.11 | 8.94 | 8.945 | 8.8699999 | 664827 |
| 1730241600 | 8.9 | -0.01 | -0.11 | 8.89 | 8.92 | 8.86 | 421906 |
| 1730155200 | 8.91 | -0.01 | -0.11 | 8.91 | 8.92 | 8.89 | 365807 |
| 1729896000 | 8.92 | 0.04 | 0.45 | 8.88 | 8.94 | 8.88 | 346409 |
| 1729809600 | 8.88 | -0.05 | -0.56 | 8.93 | 8.97 | 8.88 | 517203 |
| 1729723200 | 8.93 | -0.11 | -1.22 | 9.01 | 9.03 | 8.93 | 687894 |
| 1729636800 | 9.0399999 | -0.04 | -0.44 | 9.09 | 9.0993 | 9.0399999 | 406266 |
| 1729550400 | 9.08 | -0.03 | -0.33 | 9.11 | 9.11 | 9.07 | 490295 |
| 1729291200 | 9.11 | 0.02 | 0.22 | 9.1199999 | 9.13 | 9.08 | 328291 |
| 1729204800 | 9.09 | -0.03 | -0.33 | 9.13 | 9.13 | 9.09 | 531009 |
| 1729118400 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.15 | 9.11 | 425338 |
| 1729032000 | 9.14 | 0.04 | 0.44 | 9.1 | 9.14 | 9.09 | 357686 |
| 1728945600 | 9.1 | 0 | 0.00 | 9.07 | 9.1199999 | 9.06 | 787375 |
| 1728686400 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.125 | 9.1 | 425250 |
| 1728600000 | 9.11 | 0 | 0.00 | 9.1199999 | 9.13 | 9.1 | 479714 |
| 1728513600 | 9.11 | -0.04 | -0.44 | 9.13 | 9.1397 | 9.1007 | 377599 |
| 1728427200 | 9.15 | 0.08 | 0.88 | 9.07 | 9.15 | 9.0699 | 890972 |
| 1728340800 | 9.07 | 0.03 | 0.33 | 9.0399999 | 9.09 | 9.0399999 | 684811 |
| 1728081600 | 9.0399999 | 0 | 0.00 | 9.01 | 9.0399999 | 9.01 | 313384 |
| 1727995200 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.07 | 9.03 | 277938 |
| 1727908800 | 9.0399999 | -0.05 | -0.55 | 9.08 | 9.08 | 9.0399999 | 467685 |
| 1727822400 | 9.09 | 0.07 | 0.78 | 9.0399999 | 9.09 | 9.02 | 409705 |
| 1727736000 | 9.02 | 0.02 | 0.22 | 9 | 9.05 | 8.985 | 519542 |
| 1727476800 | 9 | 0.03 | 0.33 | 9.01 | 9.02 | 8.98 | 428309 |
| 1727390400 | 8.97 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.97 | 385461 |
| 1727304000 | 9 | -0.04 | -0.44 | 9.0399999 | 9.045 | 9 | 299251 |
| 1727217600 | 9.0399999 | 0 | 0.06 | 9.0399999 | 9.06 | 9.02 | 260389 |
| 1727131200 | 9.035 | -0.03 | -0.28 | 9.06 | 9.065 | 9.03 | 212277 |
| 1726872000 | 9.06 | -0.01 | -0.11 | 9.08 | 9.08 | 9.0399999 | 249310 |
| 1726785600 | 9.07 | 0.03 | 0.33 | 9.05 | 9.07 | 9.0399999 | 448575 |
| 1726699200 | 9.0399999 | -0.03 | -0.33 | 9.08 | 9.08 | 9.025 | 502434 |
| 1726612800 | 9.07 | 0 | 0.00 | 9.08 | 9.085 | 9.0399999 | 437558 |
| 1726526400 | 9.07 | 0.05 | 0.55 | 9.06 | 9.08 | 9.0224 | 399914 |
| 1726267200 | 9.02 | -0.02 | -0.17 | 9.0399999 | 9.07 | 9.01 | 685551 |
| 1726180800 | 9.035 | 0.04 | 0.50 | 9 | 9.0399999 | 8.9949999 | 260214 |
| 1726094400 | 8.99 | 0.02 | 0.22 | 8.99 | 9.02 | 8.98 | 305409 |
| 1726008000 | 8.97 | -0.02 | -0.22 | 9 | 9.01 | 8.97 | 395168 |
| 1725921600 | 8.99 | 0.03 | 0.33 | 8.95 | 9.01 | 8.95 | 411154 |
| 1725662400 | 8.96 | 0.01 | 0.11 | 8.95 | 9.03 | 8.94 | 664521 |
| 1725576000 | 8.95 | 0.07 | 0.79 | 8.9 | 8.955 | 8.8798999 | 378460 |
| 1725489600 | 8.88 | 0 | 0.00 | 8.86 | 8.9 | 8.84 | 467441 |
| 1725403200 | 8.88 | 0.08 | 0.91 | 8.85 | 8.88 | 8.835 | 354682 |
| 1725057600 | 8.8 | -0.02 | -0.23 | 8.83 | 8.85 | 8.8 | 339410 |
| 1724971200 | 8.82 | 0 | 0.00 | 8.82 | 8.83 | 8.78 | 377247 |
| 1724884800 | 8.82 | 0.02 | 0.23 | 8.82 | 8.83 | 8.8 | 239768 |
| 1724798400 | 8.8 | 0 | 0.00 | 8.82 | 8.85 | 8.78 | 320353 |
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
