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 | 0.06 | 0.681818181818 | 8.8 | 8.89 | 8.79 | 70483 | 8.83608863 | CS |
| 4 | 0.41 | 4.85207100592 | 8.45 | 8.95 | 8.24 | 141320 | 8.83172912 | CS |
| 12 | 0.34 | 3.99061032864 | 8.52 | 8.95 | 8.24 | 153268 | 8.73929224 | CS |
| 26 | 0.08 | 0.911161731207 | 8.78 | 9.17 | 8.24 | 164457 | 8.81543677 | CS |
| 52 | 0.41 | 4.85207100592 | 8.45 | 9.17 | 8.17 | 164421 | 8.70520024 | CS |
| 156 | -0.93 | -9.49948927477 | 9.79 | 10.5 | 8.13 | 99507 | 8.91668282 | CS |
| 260 | -10.06 | -53.1712473573 | 18.92 | 20.19 | 8.13 | 74638 | 9.85322802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 8.85 | 0.03 | 0.34 | 8.89 | 8.89 | 8.84 | 29281 |
| 1781736000 | 8.82 | -0.03 | -0.34 | 8.88 | 8.88 | 8.81 | 63060 |
| 1781649600 | 8.85 | 0.02 | 0.23 | 8.85 | 8.86 | 8.81 | 88078 |
| 1781563200 | 8.83 | 0.04 | 0.46 | 8.8 | 8.85 | 8.7899999 | 101513 |
| 1781304000 | 8.7899999 | -0.05 | -0.57 | 8.8 | 8.83 | 8.75 | 124000 |
| 1781217600 | 8.84 | 0.03 | 0.34 | 8.78 | 8.84 | 8.78 | 122018 |
| 1781131200 | 8.81 | -0.01 | -0.11 | 8.8 | 8.89 | 8.8 | 171192 |
| 1781044800 | 8.82 | 0.02 | 0.23 | 8.55 | 8.85 | 8.55 | 174135 |
| 1780958400 | 8.8 | -0.06 | -0.68 | 8.9 | 8.9 | 8.8 | 147177 |
| 1780699200 | 8.86 | -0.07 | -0.78 | 8.9 | 8.9 | 8.85 | 143728 |
| 1780612800 | 8.93 | 0.1 | 1.13 | 8.8699999 | 8.95 | 8.85 | 125205 |
| 1780526400 | 8.83 | -0.06 | -0.67 | 8.88 | 8.9 | 8.8 | 149704 |
| 1780440000 | 8.89 | 0.02 | 0.23 | 8.8699999 | 8.92 | 8.845 | 243052 |
| 1780353600 | 8.8699999 | 0.02 | 0.23 | 8.24 | 8.9 | 8.24 | 242957 |
| 1780094400 | 8.85 | 0.05 | 0.57 | 8.53 | 8.94 | 8.53 | 209938 |
| 1780008000 | 8.8 | 0.06 | 0.69 | 8.72 | 8.828 | 8.72 | 156028 |
| 1779921600 | 8.74 | 0.03 | 0.29 | 8.45 | 8.7579999 | 8.45 | 176386 |
| 1779835200 | 8.715 | 0.05 | 0.64 | 8.45 | 8.74 | 8.45 | 76302 |
| 1779489600 | 8.66 | 0.06 | 0.70 | 8.88 | 8.88 | 8.6 | 124184 |
| 1779403200 | 8.6 | -0.07 | -0.81 | 8.58 | 8.635 | 8.55 | 321218 |
| 1779316800 | 8.67 | 0.06 | 0.70 | 8.61 | 8.68 | 8.605 | 119544 |
| 1779230400 | 8.61 | -0.04 | -0.46 | 8.6 | 8.65 | 8.565 | 241481 |
| 1779144000 | 8.65 | -0.04 | -0.46 | 8.69 | 8.69 | 8.6199999 | 77775 |
| 1778884800 | 8.69 | -0.08 | -0.91 | 8.71 | 8.74 | 8.68 | 186936 |
| 1778798400 | 8.77 | 0.03 | 0.34 | 8.7899999 | 8.8 | 8.75 | 43793 |
| 1778712000 | 8.74 | -0.09 | -1.02 | 8.84 | 8.85 | 8.73 | 151256 |
| 1778625600 | 8.83 | -0.05 | -0.56 | 8.93 | 8.93 | 8.82 | 81823 |
| 1778539200 | 8.88 | -0.04 | -0.45 | 8.91 | 8.9138 | 8.8699999 | 63161 |
| 1778280000 | 8.92 | 0.04 | 0.45 | 8.89 | 8.92 | 8.885 | 74076 |
| 1778193600 | 8.88 | 0.04 | 0.45 | 8.8699999 | 8.88 | 8.86 | 57988 |
| 1778107200 | 8.84 | 0.08 | 0.91 | 8.78 | 8.8699999 | 8.78 | 103171 |
| 1778020800 | 8.76 | 0.02 | 0.23 | 8.74 | 8.7899999 | 8.7201 | 152837 |
| 1777934400 | 8.74 | -0.04 | -0.46 | 8.8 | 8.82 | 8.7 | 207830 |
| 1777675200 | 8.78 | -0.01 | -0.11 | 8.8 | 8.8299 | 8.77 | 127740 |
| 1777588800 | 8.7899999 | 0.04 | 0.46 | 8.74 | 8.84 | 8.725 | 199889 |
| 1777502400 | 8.75 | -0.02 | -0.23 | 8.76 | 8.785 | 8.72 | 165256 |
| 1777416000 | 8.77 | -0.03 | -0.34 | 8.81 | 8.81 | 8.76 | 40460 |
| 1777329600 | 8.8 | -0.01 | -0.11 | 8.83 | 8.832 | 8.8 | 75042 |
| 1777070400 | 8.81 | 0.04 | 0.46 | 8.78 | 8.81 | 8.75 | 70711 |
| 1776984000 | 8.77 | 0.02 | 0.23 | 8.77 | 8.7899999 | 8.74 | 102249 |
| 1776897600 | 8.75 | 0 | 0.00 | 8.75 | 8.82 | 8.7316 | 91608 |
| 1776811200 | 8.75 | -0.06 | -0.68 | 8.8 | 8.82 | 8.75 | 166718 |
| 1776724800 | 8.81 | 0.03 | 0.34 | 8.8 | 8.82 | 8.7899999 | 81554 |
| 1776465600 | 8.78 | 0.07 | 0.80 | 8.76 | 8.82 | 8.7498 | 246999 |
| 1776379200 | 8.71 | 0 | 0.00 | 8.71 | 8.77 | 8.71 | 319678 |
| 1776292800 | 8.71 | -0.05 | -0.57 | 8.74 | 8.765 | 8.71 | 121721 |
| 1776206400 | 8.76 | -0.02 | -0.23 | 8.75 | 8.81 | 8.75 | 195801 |
| 1776120000 | 8.78 | 0 | 0.00 | 8.7 | 8.81 | 8.7 | 115171 |
| 1775860800 | 8.78 | 0.03 | 0.34 | 8.8 | 8.81 | 8.75 | 268042 |
| 1775774400 | 8.75 | 0.04 | 0.46 | 8.7 | 8.8 | 8.69 | 343750 |
| 1775688000 | 8.71 | 0.14 | 1.63 | 8.63 | 8.755 | 8.63 | 213543 |
| 1775601600 | 8.57 | 0.01 | 0.12 | 8.51 | 8.605 | 8.47 | 254450 |
| 1775515200 | 8.56 | -0.02 | -0.23 | 8.6 | 8.6 | 8.5399999 | 204592 |
| 1775169600 | 8.58 | -0.01 | -0.12 | 8.55 | 8.59 | 8.51 | 157437 |
| 1775083200 | 8.59 | 0.01 | 0.12 | 8.57 | 8.63 | 8.53 | 158732 |
| 1774996800 | 8.58 | 0.13 | 1.54 | 8.72 | 8.72 | 8.435 | 239881 |
| 1774910400 | 8.45 | 0.01 | 0.12 | 8.52 | 8.525 | 8.42 | 224433 |
| 1774651200 | 8.44 | -0.08 | -0.94 | 8.49 | 8.52 | 8.41 | 215795 |
| 1774564800 | 8.52 | -0.08 | -0.93 | 8.57 | 8.5986 | 8.52 | 137996 |
| 1774478400 | 8.6 | 0.05 | 0.58 | 8.58 | 8.6199 | 8.535 | 85197 |
| 1774392000 | 8.55 | -0.06 | -0.70 | 8.59 | 8.6064 | 8.5399999 | 140053 |
| 1774305600 | 8.61 | 0.01 | 0.12 | 8.6199999 | 8.6999 | 8.61 | 170979 |
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.
