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 | -0.16 | -1.77187153931 | 9.03 | 9.03 | 8.87 | 138457 | 8.93121128 | CS |
| 4 | 0.07 | 0.795454545455 | 8.8 | 9.129 | 8.75 | 116382 | 8.90719646 | CS |
| 12 | 0.11 | 1.25570776256 | 8.76 | 9.129 | 8.24 | 133473 | 8.81101698 | CS |
| 26 | -0.04 | -0.448933782267 | 8.91 | 9.17 | 8.24 | 149161 | 8.84128143 | CS |
| 52 | 0.23 | 2.66203703704 | 8.64 | 9.17 | 8.17 | 166551 | 8.71710966 | CS |
| 156 | -1 | -10.1317122594 | 9.87 | 10.5 | 8.13 | 100862 | 8.91097329 | CS |
| 260 | -10.27 | -53.657262278 | 19.14 | 20.19 | 8.13 | 75853 | 9.82048301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.91 | 8.8699999 | 115313 |
| 1783636800 | 8.88 | 0.01 | 0.11 | 8.88 | 8.93 | 8.88 | 75987 |
| 1783550400 | 8.8699999 | -0.07 | -0.78 | 8.94 | 8.94 | 8.8699999 | 110463 |
| 1783464000 | 8.94 | -0.04 | -0.45 | 8.98 | 9 | 8.94 | 181772 |
| 1783377600 | 8.98 | -0.02 | -0.22 | 9.03 | 9.03 | 8.95 | 185605 |
| 1783032000 | 9 | 0.03 | 0.33 | 8.91 | 9.129 | 8.91 | 295810 |
| 1782945600 | 8.97 | 0 | 0.00 | 8.92 | 9 | 8.92 | 117789 |
| 1782859200 | 8.97 | 0.04 | 0.45 | 8.93 | 8.98 | 8.9 | 112929 |
| 1782772800 | 8.93 | 0.03 | 0.34 | 8.91 | 8.95 | 8.9 | 106095 |
| 1782513600 | 8.9 | 0.03 | 0.34 | 8.8699999 | 8.93 | 8.85 | 84317 |
| 1782427200 | 8.8699999 | 0.03 | 0.34 | 8.8699999 | 8.9 | 8.78 | 80795 |
| 1782340800 | 8.84 | -0.02 | -0.23 | 8.89 | 8.94 | 8.81 | 177333 |
| 1782254400 | 8.86 | 0 | 0.00 | 8.85 | 8.88 | 8.81 | 78509 |
| 1782168000 | 8.86 | 0.01 | 0.11 | 8.86 | 8.89 | 8.85 | 81532 |
| 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 |
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.
