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 | 0.57 | 7.21518987342 | 7.9 | 8.53 | 7.75 | 2170574 | 8.15006949 | CS |
| 4 | -1.03 | -10.8421052632 | 9.5 | 9.53 | 7.395 | 2285876 | 8.28774701 | CS |
| 12 | -0.35 | -3.96825396825 | 8.82 | 11.01 | 7.395 | 2556032 | 9.38423859 | CS |
| 26 | 1.17 | 16.0273972603 | 7.3 | 11.01 | 6.88 | 2233020 | 8.61931806 | CS |
| 52 | 4.28 | 102.14797136 | 4.19 | 11.01 | 4.065 | 2054116 | 7.47905053 | CS |
| 156 | 3.97 | 88.2222222222 | 4.5 | 11.01 | 2.3 | 1696101 | 5.25075464 | CS |
| 260 | 6.11 | 258.898305085 | 2.36 | 15.5 | 2.02 | 2101414 | 6.03768046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.47 | 0 | 0.00 | 8.36 | 8.505 | 8.295 | 1302284 |
| 1745534400 | 8.47 | 0.16 | 1.93 | 8.2899999 | 8.47 | 8.2375 | 1788931 |
| 1745448000 | 8.31 | 0.22 | 2.72 | 8.4 | 8.53 | 8.23 | 2332184 |
| 1745361600 | 8.09 | 0.28 | 3.59 | 8.01 | 8.22 | 7.95 | 2216966 |
| 1745275200 | 7.81 | -0.21 | -2.62 | 7.9 | 7.98 | 7.75 | 2374121 |
| 1744929600 | 8.02 | -0.07 | -0.87 | 8.08 | 8.19 | 7.97 | 1866839 |
| 1744843200 | 8.09 | -0.11 | -1.34 | 8.11 | 8.24 | 8.005 | 1672174 |
| 1744756800 | 8.2 | 0 | 0.00 | 8.16 | 8.325 | 8.15 | 2081342 |
| 1744670400 | 8.2 | 0.16 | 1.99 | 8.24 | 8.32 | 8.055 | 1689601 |
| 1744411200 | 8.0399999 | 0.02 | 0.25 | 8.01 | 8.09 | 7.74 | 1715862 |
| 1744324800 | 8.02 | -0.47 | -5.54 | 8.27 | 8.33 | 7.87 | 2871797 |
| 1744238400 | 8.49 | 0.63 | 8.02 | 7.75 | 8.68 | 7.66 | 3317871 |
| 1744152000 | 7.86 | -0.13 | -1.63 | 8.38 | 8.389 | 7.675 | 2887512 |
| 1744065600 | 7.99 | 0.03 | 0.38 | 7.63 | 8.42 | 7.395 | 3386267 |
| 1743806400 | 7.96 | -0.33 | -3.98 | 7.84 | 8.115 | 7.585 | 3570025 |
| 1743720000 | 8.2899999 | -0.86 | -9.40 | 8.6 | 8.75 | 8.25 | 2248517 |
| 1743633600 | 9.15 | 0.11 | 1.22 | 8.89 | 9.17 | 8.89 | 1622574 |
| 1743547200 | 9.0399999 | -0.01 | -0.11 | 9.06 | 9.1399 | 8.85 | 1829804 |
| 1743460800 | 9.05 | -0.25 | -2.69 | 9.1 | 9.25 | 9.01 | 2350690 |
| 1743201600 | 9.3 | -0.23 | -2.41 | 9.5 | 9.53 | 9.05 | 1682231 |
| 1743115200 | 9.53 | 0.03 | 0.32 | 9.47 | 9.535 | 9.31 | 1614218 |
| 1743028800 | 9.5 | 0.03 | 0.32 | 9.585 | 9.77 | 9.48 | 1645619 |
| 1742942400 | 9.47 | -0.2 | -2.07 | 9.61 | 9.7899999 | 9.405 | 1637166 |
| 1742856000 | 9.67 | 0.29 | 3.09 | 9.6199999 | 9.7699 | 9.47 | 1910709 |
| 1742596800 | 9.38 | -0.06 | -0.64 | 9.26 | 9.46 | 9.23 | 1717849 |
| 1742510400 | 9.44 | -0.05 | -0.53 | 9.28 | 9.56 | 9.25 | 1464102 |
| 1742424000 | 9.49 | 0.18 | 1.93 | 9.25 | 9.605 | 9.14 | 2164638 |
| 1742337600 | 9.31 | -0.04 | -0.43 | 9.28 | 9.425 | 9.2 | 1819282 |
| 1742251200 | 9.35 | -0.07 | -0.74 | 9.36 | 9.6649999 | 9.26 | 2334337 |
| 1741992000 | 9.42 | 0.3 | 3.29 | 9.27 | 9.425 | 9.065 | 2149551 |
| 1741905600 | 9.1199999 | -0.25 | -2.67 | 9.36 | 9.48 | 9.075 | 1934220 |
| 1741819200 | 9.3699999 | 0.23 | 2.52 | 9.35 | 9.6 | 9.31 | 1913322 |
| 1741732800 | 9.14 | -0.05 | -0.54 | 9.11 | 9.275 | 8.95 | 2108911 |
| 1741646400 | 9.19 | -0.33 | -3.47 | 9.34 | 9.43 | 8.8699999 | 3385857 |
| 1741390800 | 9.52 | -0.26 | -2.66 | 9.74 | 9.78 | 9.2937 | 2579498 |
| 1741304400 | 9.78 | -0.26 | -2.59 | 9.85 | 10.01 | 9.77 | 2249665 |
| 1741218000 | 10.04 | 0.06 | 0.60 | 10.05 | 10.19 | 9.88 | 2117835 |
| 1741131600 | 9.98 | -0.64 | -6.03 | 10.38 | 10.49 | 9.74 | 3756446 |
| 1741045200 | 10.62 | -0.21 | -1.94 | 10.8 | 10.9675 | 10.505 | 3698797 |
| 1740786000 | 10.83 | 0.06 | 0.56 | 10.66 | 10.885 | 10.605 | 2319939 |
| 1740699600 | 10.77 | -0.09 | -0.83 | 10.81 | 11.01 | 10.73 | 2260065 |
| 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 |
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
