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 | 0.07 | 0.970873786408 | 7.21 | 7.685 | 7.09 | 758529 | 7.41069585 | CS |
| 4 | -1.2 | -14.1509433962 | 8.48 | 8.57 | 7.0122 | 999768 | 7.47888168 | CS |
| 12 | -2.005 | -21.5939687668 | 9.285 | 9.49 | 7.0122 | 804354 | 8.22764243 | CS |
| 26 | -2.295 | -23.9686684073 | 9.575 | 11.115 | 7.0122 | 785726 | 9.1355983 | CS |
| 52 | 0.98 | 15.5555555556 | 6.3 | 11.115 | 6.13 | 820700 | 8.26791816 | CS |
| 156 | -9.78 | -57.327080891 | 17.06 | 17.66 | 4.91 | 1038533 | 8.73900593 | CS |
| 260 | -15.04 | -67.3835125448 | 22.32 | 22.83 | 4.91 | 939733 | 11.5319218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 7.28 | 0.05 | 0.69 | 7.13 | 7.325 | 7.09 | 548312 |
| 1741131600 | 7.23 | -0.17 | -2.30 | 7.31 | 7.38 | 7.12 | 766441 |
| 1741045200 | 7.4 | -0.19 | -2.50 | 7.58 | 7.685 | 7.335 | 722032 |
| 1740786000 | 7.59 | 0.17 | 2.29 | 7.45 | 7.61 | 7.38 | 1185534 |
| 1740699600 | 7.42 | 0.21 | 2.91 | 7.21 | 7.43 | 7.185 | 570326 |
| 1740613200 | 7.21 | 0.06 | 0.84 | 7.14 | 7.215 | 7.1 | 452448 |
| 1740526800 | 7.15 | 0.1 | 1.42 | 7.11 | 7.33 | 7.1 | 691474 |
| 1740440400 | 7.05 | -0.02 | -0.28 | 7.02 | 7.195 | 7.0122 | 2029867 |
| 1740181200 | 7.07 | -0.2 | -2.75 | 7.175 | 7.335 | 7.015 | 1129067 |
| 1740094800 | 7.27 | -0.14 | -1.89 | 7.4 | 7.4499 | 7.2 | 1795394 |
| 1740008400 | 7.41 | 0.03 | 0.41 | 7.35 | 7.48 | 7.155 | 1287205 |
| 1739922000 | 7.38 | 0.07 | 0.96 | 7.29 | 7.465 | 7.26 | 1538309 |
| 1739576400 | 7.31 | -0.65 | -8.17 | 7.96 | 7.99 | 7.26 | 2140697 |
| 1739490000 | 7.96 | -0.06 | -0.75 | 8.08 | 8.08 | 7.91 | 800056 |
| 1739403600 | 8.02 | -0.14 | -1.72 | 7.95 | 8.05 | 7.85 | 573986 |
| 1739317200 | 8.16 | -0.06 | -0.73 | 8.15 | 8.26 | 8.1199999 | 971985 |
| 1739230800 | 8.22 | -0.2 | -2.38 | 8.4 | 8.47 | 8.18 | 866319 |
| 1738971600 | 8.42 | -0.09 | -1.06 | 8.48 | 8.4857 | 8.31 | 423971 |
| 1738885200 | 8.51 | 0.11 | 1.31 | 8.48 | 8.57 | 8.4 | 511304 |
| 1738798800 | 8.4 | -0.13 | -1.52 | 8.59 | 8.6199999 | 8.36 | 644416 |
| 1738712400 | 8.53 | 0.01 | 0.12 | 8.46 | 8.53 | 8.36 | 684794 |
| 1738626000 | 8.52 | -0.22 | -2.52 | 8.53 | 8.69 | 8.46 | 509021 |
| 1738366800 | 8.74 | 0.01 | 0.11 | 8.74 | 8.82 | 8.605 | 702334 |
| 1738280400 | 8.73 | 0.35 | 4.18 | 8.52 | 8.82 | 8.52 | 832157 |
| 1738194000 | 8.38 | -0.33 | -3.79 | 8.69 | 8.72 | 8.27 | 625422 |
| 1738107600 | 8.71 | -0.12 | -1.36 | 8.78 | 8.855 | 8.71 | 537683 |
| 1738021200 | 8.83 | 0.19 | 2.20 | 8.55 | 8.945 | 8.55 | 510170 |
| 1737762000 | 8.64 | -0.12 | -1.37 | 8.63 | 8.7899999 | 8.6199999 | 716875 |
| 1737675600 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1737589200 | 8.76 | -0.08 | -0.90 | 8.77 | 8.78 | 8.68 | 477360 |
| 1737502800 | 8.84 | 0.02 | 0.23 | 8.89 | 8.96 | 8.805 | 556878 |
| 1737157200 | 8.82 | 0.04 | 0.46 | 8.88 | 8.88 | 8.75 | 446382 |
| 1737070800 | 8.78 | -0.06 | -0.68 | 8.5 | 8.7899999 | 8.45 | 578503 |
| 1736984400 | 8.84 | 0.29 | 3.39 | 8.8699999 | 8.93 | 8.7392 | 475049 |
| 1736898000 | 8.55 | 0.1 | 1.18 | 8.44 | 8.575 | 8.4 | 339781 |
| 1736811600 | 8.45 | 0.08 | 0.96 | 8.28 | 8.465 | 8.25 | 393876 |
| 1736552400 | 8.3699999 | -0.46 | -5.21 | 8.61 | 8.69 | 8.2899999 | 775265 |
| 1736379600 | 8.83 | 0.11 | 1.26 | 8.64 | 8.9 | 8.59 | 1111688 |
| 1736293200 | 8.72 | -0.04 | -0.46 | 8.82 | 8.842 | 8.525 | 740263 |
| 1736206800 | 8.76 | -0.26 | -2.88 | 8.96 | 9 | 8.74 | 452924 |
| 1735947600 | 9.02 | -0.04 | -0.44 | 9.06 | 9.11 | 8.97 | 376378 |
| 1735861200 | 9.06 | -0.09 | -0.98 | 9.18 | 9.25 | 8.975 | 598676 |
| 1735688400 | 9.15 | 0.33 | 3.74 | 8.93 | 9.22 | 8.84 | 1205951 |
| 1735602000 | 8.82 | 0.01 | 0.11 | 8.8 | 8.835 | 8.64 | 500673 |
| 1735342800 | 8.81 | -0.13 | -1.45 | 8.81 | 8.9149999 | 8.715 | 484561 |
| 1735256400 | 8.94 | 0.03 | 0.34 | 8.86 | 8.97 | 8.7899999 | 506761 |
| 1735077840 | 8.91 | 0.14 | 1.60 | 8.77 | 8.92 | 8.715 | 305483 |
| 1734997200 | 8.77 | 0.01 | 0.11 | 8.69 | 8.7791 | 8.59 | 552604 |
| 1734738000 | 8.76 | 0.24 | 2.82 | 8.43 | 8.84 | 8.43 | 2923061 |
| 1734651600 | 8.52 | -0.22 | -2.52 | 8.74 | 8.84 | 8.51 | 976787 |
| 1734565200 | 8.74 | -0.69 | -7.32 | 9.46 | 9.4899 | 8.6608 | 1326910 |
| 1734478800 | 9.43 | 0.06 | 0.64 | 9.27 | 9.49 | 9.27 | 909915 |
| 1734392400 | 9.3699999 | 0.01 | 0.11 | 9.31 | 9.435 | 9.23 | 954428 |
| 1734133200 | 9.36 | 0.09 | 0.97 | 9.25 | 9.3699999 | 9.11 | 482695 |
| 1734046800 | 9.27 | -0.03 | -0.32 | 9.11 | 9.435 | 9.11 | 497993 |
| 1733960400 | 9.3 | 0.11 | 1.20 | 9.28 | 9.31 | 9.13 | 668504 |
| 1733874000 | 9.19 | -0.26 | -2.75 | 9.42 | 9.5 | 9.1199999 | 883119 |
| 1733787600 | 9.45 | 0.19 | 2.05 | 9.27 | 9.55 | 9.27 | 598967 |
| 1733528400 | 9.26 | 0.05 | 0.54 | 9.27 | 9.296 | 9.18 | 515236 |
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
