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 | 0.3 | 2.84360189573 | 10.55 | 11 | 10.28 | 2756444 | 10.61759019 | CS |
| 4 | 1.92 | 21.5005599104 | 8.93 | 11 | 8.25 | 3035141 | 9.84462094 | CS |
| 12 | 2.99 | 38.0407124682 | 7.86 | 11 | 6.88 | 2327555 | 8.6620149 | CS |
| 26 | 3.44 | 46.4237516869 | 7.41 | 11 | 6.215 | 1938159 | 7.99918048 | CS |
| 52 | 7.01 | 182.552083333 | 3.84 | 11 | 3.76 | 1881853 | 6.79350696 | CS |
| 156 | 5.99 | 123.251028807 | 4.86 | 11 | 2.3 | 1658060 | 4.94837883 | CS |
| 260 | 7.42 | 216.326530612 | 3.43 | 15.5 | 1.67 | 2129378 | 5.73456175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 10.86 | 0.15 | 1.40 | 10.76 | 10.97 | 10.67 | 2359070 |
| 1740526800 | 10.71 | 0.1 | 0.94 | 10.6 | 10.86 | 10.43 | 2510968 |
| 1740440400 | 10.61 | 0.29 | 2.81 | 10.37 | 11 | 10.28 | 4088910 |
| 1740181200 | 10.32 | -0.37 | -3.46 | 10.8 | 10.8499 | 10.3 | 2418968 |
| 1740094800 | 10.69 | -0.06 | -0.56 | 10.75 | 10.8563 | 10.58 | 1864309 |
| 1740008400 | 10.75 | 0.1 | 0.94 | 10.55 | 10.95 | 10.53 | 2899063 |
| 1739922000 | 10.65 | 0.06 | 0.57 | 10.58 | 10.7 | 10.3 | 3373033 |
| 1739576400 | 10.59 | 0.08 | 0.76 | 10.51 | 10.74 | 10.27 | 3872032 |
| 1739490000 | 10.51 | 0.75 | 7.68 | 9.97 | 10.81 | 9.84 | 8017666 |
| 1739403600 | 9.76 | 1.02 | 11.67 | 9.01 | 9.95 | 9.01 | 9150372 |
| 1739317200 | 8.74 | -0.08 | -0.91 | 9.25 | 9.3699999 | 8.545 | 4662228 |
| 1739230800 | 8.82 | 0.2 | 2.32 | 8.74 | 8.84 | 8.48 | 1937217 |
| 1738971600 | 8.6199999 | -0.04 | -0.46 | 8.64 | 8.705 | 8.43 | 1522083 |
| 1738885200 | 8.66 | -0.16 | -1.81 | 8.89 | 8.91 | 8.61 | 1443273 |
| 1738798800 | 8.82 | 0.12 | 1.38 | 8.76 | 8.8699999 | 8.715 | 1217044 |
| 1738712400 | 8.7 | 0.05 | 0.58 | 8.75 | 8.8 | 8.64 | 1029911 |
| 1738626000 | 8.65 | -0.26 | -2.92 | 8.6 | 8.72 | 8.25 | 1860806 |
| 1738366800 | 8.91 | 0.05 | 0.56 | 8.82 | 8.99 | 8.73 | 1598059 |
| 1738280400 | 8.86 | -0.07 | -0.78 | 8.98 | 9.1 | 8.755 | 1748473 |
| 1738194000 | 8.93 | 0.05 | 0.56 | 8.93 | 9.045 | 8.755 | 2453263 |
| 1738107600 | 8.88 | -0.36 | -3.90 | 9.22 | 9.25 | 8.83 | 3213527 |
| 1738021200 | 9.24 | 0.76 | 8.96 | 8.441 | 9.2899999 | 8.441 | 4338923 |
| 1737762000 | 8.48 | 1.16 | 15.85 | 8.26 | 8.5 | 8.11 | 2591394 |
| 1737675600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737589200 | 7.32 | -0.11 | -1.48 | 7.43 | 7.49 | 7.295 | 1386068 |
| 1737502800 | 7.43 | 0.18 | 2.48 | 7.34 | 7.45 | 7.3001 | 2218811 |
| 1737157200 | 7.25 | -0.05 | -0.68 | 7.41 | 7.4689 | 7.185 | 1314798 |
| 1737070800 | 7.3 | 0.02 | 0.27 | 7.34 | 7.36 | 7.23 | 1838358 |
| 1736984400 | 7.28 | 0.21 | 2.97 | 7.33 | 7.48 | 7.215 | 1385898 |
| 1736898000 | 7.07 | 0.04 | 0.57 | 7.13 | 7.19 | 7.025 | 1191730 |
| 1736811600 | 7.03 | -0.05 | -0.71 | 6.93 | 7.0488 | 6.88 | 997339 |
| 1736552400 | 7.08 | -0.18 | -2.48 | 7.08 | 7.13 | 6.94 | 1109039 |
| 1736379600 | 7.26 | 0.07 | 0.97 | 7.12 | 7.26 | 7.01 | 1598343 |
| 1736293200 | 7.19 | -0.34 | -4.52 | 7.6 | 7.67 | 7.105 | 1809359 |
| 1736206800 | 7.53 | 0.2 | 2.73 | 7.38 | 7.68 | 7.355 | 1788968 |
| 1735947600 | 7.33 | 0.11 | 1.52 | 7.23 | 7.34 | 7.15 | 2398713 |
| 1735861200 | 7.22 | -0.02 | -0.28 | 7.34 | 7.4 | 7.155 | 1680388 |
| 1735688400 | 7.24 | 0 | 0.00 | 7.29 | 7.425 | 7.24 | 1447895 |
| 1735602000 | 7.24 | -0.05 | -0.69 | 7.21 | 7.3101 | 6.93 | 1597455 |
| 1735342800 | 7.29 | -0.04 | -0.55 | 7.26 | 7.35 | 7.175 | 2001043 |
| 1735256400 | 7.33 | -0.03 | -0.41 | 7.27 | 7.39 | 7.2 | 1364284 |
| 1735077840 | 7.36 | 0.09 | 1.24 | 7.29 | 7.37 | 7.175 | 802267 |
| 1734997200 | 7.27 | 0.04 | 0.55 | 7.4 | 7.46 | 7.14 | 1564848 |
| 1734738000 | 7.23 | 0.08 | 1.12 | 6.97 | 7.44 | 6.95 | 6310832 |
| 1734651600 | 7.15 | -0.11 | -1.52 | 7.36 | 7.505 | 7.12 | 2005043 |
| 1734565200 | 7.26 | -0.41 | -5.35 | 7.7 | 7.7853 | 7.16 | 2843228 |
| 1734478800 | 7.67 | -0.28 | -3.52 | 7.99 | 7.99 | 7.62 | 1678657 |
| 1734392400 | 7.95 | 0.24 | 3.11 | 7.67 | 8.005 | 7.66 | 2432222 |
| 1734133200 | 7.71 | -0.22 | -2.77 | 7.96 | 7.99 | 7.555 | 2029067 |
| 1734046800 | 7.93 | -0.02 | -0.25 | 7.9 | 8 | 7.815 | 1011126 |
| 1733960400 | 7.95 | 0.1 | 1.27 | 7.97 | 8.05 | 7.88 | 2402254 |
| 1733874000 | 7.85 | -0.03 | -0.38 | 7.82 | 7.975 | 7.77 | 2044332 |
| 1733787600 | 7.88 | 0.06 | 0.77 | 7.88 | 7.95 | 7.78 | 1046402 |
| 1733528400 | 7.82 | 0.04 | 0.51 | 7.86 | 7.925 | 7.715 | 1459664 |
| 1733442000 | 7.78 | -0.12 | -1.52 | 7.88 | 7.91 | 7.63 | 1702633 |
| 1733355600 | 7.9 | 0.1 | 1.28 | 7.86 | 8.1199999 | 7.7785 | 1415371 |
| 1733269200 | 7.8 | -0.25 | -3.11 | 8.05 | 8.16 | 7.73 | 1366465 |
| 1733182800 | 8.05 | -0.01 | -0.12 | 8.09 | 8.1 | 7.92 | 1786626 |
| 1732917840 | 8.06 | -0.08 | -0.98 | 8.19 | 8.23 | 8.03 | 914029 |
| 1732750800 | 8.14 | -0.06 | -0.73 | 8.24 | 8.3 | 8.0601 | 1004304 |
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
