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 | -0.15 | -1.62866449511 | 9.21 | 9.27 | 8.655 | 1477101 | 9.00484871 | CS |
| 4 | 0.82 | 9.95145631068 | 8.24 | 9.44 | 8.24 | 1290230 | 8.80408761 | CS |
| 12 | 2.56 | 39.3846153846 | 6.5 | 9.44 | 6.34 | 1183712 | 8.12765115 | CS |
| 26 | 0.73 | 8.76350540216 | 8.33 | 9.44 | 6.315 | 1007800 | 7.96027506 | CS |
| 52 | 1.63 | 21.9380888291 | 7.43 | 9.44 | 6.315 | 918007 | 8.03761565 | CS |
| 156 | 2.11 | 30.3597122302 | 6.95 | 11.115 | 4.91 | 971947 | 7.54195361 | CS |
| 260 | -10.35 | -53.3230293663 | 19.41 | 19.84 | 4.91 | 970227 | 9.42339042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 8.94 | 0.21 | 2.41 | 8.85 | 9.015 | 8.85 | 1635573 |
| 1781736000 | 8.73 | -0.48 | -5.21 | 9.21 | 9.26 | 8.655 | 1144651 |
| 1781649600 | 9.21 | 0.12 | 1.32 | 9.18 | 9.26 | 9.14 | 1285850 |
| 1781563200 | 9.09 | -0.01 | -0.11 | 9.21 | 9.27 | 8.97 | 1842331 |
| 1781304000 | 9.1 | 0.11 | 1.22 | 8.96 | 9.1199999 | 8.9309999 | 1644822 |
| 1781217600 | 8.99 | -0.13 | -1.43 | 9.24 | 9.25 | 8.855 | 1819807 |
| 1781131200 | 9.1199999 | -0.11 | -1.19 | 9.13 | 9.44 | 9.095 | 1883611 |
| 1781044800 | 9.23 | 0.31 | 3.48 | 9.06 | 9.355 | 9.0237 | 1048222 |
| 1780958400 | 8.92 | 0.08 | 0.90 | 8.91 | 9.02 | 8.8699999 | 823416 |
| 1780699200 | 8.84 | -0.08 | -0.90 | 8.92 | 8.97 | 8.82 | 999933 |
| 1780612800 | 8.92 | 0.48 | 5.69 | 8.5399999 | 8.92 | 8.5399999 | 1244882 |
| 1780526400 | 8.44 | 0.02 | 0.24 | 8.33 | 8.485 | 8.33 | 1010278 |
| 1780440000 | 8.42 | 0.14 | 1.69 | 8.26 | 8.475 | 8.24 | 929474 |
| 1780353600 | 8.28 | -0.03 | -0.36 | 8.25 | 8.41 | 8.25 | 1327826 |
| 1780094400 | 8.31 | -0.17 | -2.00 | 8.42 | 8.53 | 8.31 | 1406432 |
| 1780008000 | 8.48 | 0.06 | 0.71 | 8.38 | 8.51 | 8.33 | 1212916 |
| 1779921600 | 8.42 | 0.07 | 0.84 | 8.3699999 | 8.525 | 8.3699999 | 1031590 |
| 1779835200 | 8.35 | 0.15 | 1.83 | 8.24 | 8.4 | 8.24 | 932518 |
| 1779489600 | 8.2 | 0.12 | 1.49 | 8.15 | 8.24 | 8.1199999 | 627006 |
| 1779403200 | 8.08 | 0.09 | 1.13 | 7.95 | 8.08 | 7.85 | 606661 |
| 1779316800 | 7.99 | 0.14 | 1.78 | 7.88 | 8.055 | 7.81 | 754541 |
| 1779230400 | 7.85 | -0.1 | -1.26 | 7.84 | 7.97 | 7.8 | 702712 |
| 1779144000 | 7.95 | 0.15 | 1.92 | 7.79 | 7.98 | 7.79 | 685606 |
| 1778884800 | 7.8 | -0.24 | -2.99 | 8 | 8.005 | 7.76 | 761516 |
| 1778798400 | 8.0399999 | -0.07 | -0.86 | 8.16 | 8.35 | 8.02 | 962532 |
| 1778712000 | 8.11 | -0.04 | -0.49 | 8.09 | 8.21 | 8.06 | 979478 |
| 1778625600 | 8.15 | -0.14 | -1.69 | 8.3 | 8.3699999 | 8.14 | 1576006 |
| 1778539200 | 8.2899999 | -0.19 | -2.24 | 8.47 | 8.4949999 | 8.25 | 922080 |
| 1778280000 | 8.48 | -0.01 | -0.12 | 8.68 | 8.68 | 8.475 | 712537 |
| 1778193600 | 8.49 | 0.04 | 0.47 | 8.5 | 8.73 | 8.475 | 1940856 |
| 1778107200 | 8.45 | 0.04 | 0.48 | 8.52 | 8.5399999 | 8.38 | 1153860 |
| 1778020800 | 8.41 | 0.3 | 3.70 | 8.09 | 8.4149999 | 8.045 | 1010849 |
| 1777934400 | 8.11 | -0.22 | -2.64 | 8.3 | 8.42 | 7.99 | 868524 |
| 1777675200 | 8.33 | -0.03 | -0.36 | 8.23 | 8.3699999 | 7.97 | 1174808 |
| 1777588800 | 8.36 | 0.14 | 1.70 | 8.19 | 8.46 | 8.175 | 1669909 |
| 1777502400 | 8.22 | -0.3 | -3.52 | 8.46 | 8.59 | 8.22 | 1358406 |
| 1777416000 | 8.52 | 0.28 | 3.40 | 8.2899999 | 8.545 | 8.28 | 1375711 |
| 1777329600 | 8.24 | 0.1 | 1.23 | 8.1 | 8.2899999 | 8.07 | 907990 |
| 1777070400 | 8.14 | 0.07 | 0.87 | 8.07 | 8.19 | 8.0399999 | 1357115 |
| 1776984000 | 8.07 | 0.03 | 0.37 | 8.05 | 8.15 | 7.93 | 1110130 |
| 1776897600 | 8.0399999 | -0.04 | -0.50 | 8.13 | 8.275 | 7.975 | 1506394 |
| 1776811200 | 8.08 | -0.02 | -0.25 | 8.1 | 8.23 | 8.07 | 1455788 |
| 1776724800 | 8.1 | 0.32 | 4.11 | 7.75 | 8.1 | 7.71 | 1836273 |
| 1776465600 | 7.78 | 0.12 | 1.57 | 7.75 | 7.87 | 7.705 | 1388721 |
| 1776379200 | 7.66 | 0.01 | 0.13 | 7.68 | 7.75 | 7.545 | 1271687 |
| 1776292800 | 7.65 | 0.19 | 2.55 | 7.42 | 7.65 | 7.4 | 967618 |
| 1776206400 | 7.46 | 0.24 | 3.32 | 7.21 | 7.49 | 7.19 | 1322840 |
| 1776120000 | 7.22 | 0.1 | 1.40 | 7.04 | 7.235 | 7.01 | 1480659 |
| 1775860800 | 7.12 | 0.38 | 5.64 | 6.72 | 7.12 | 6.71 | 1375883 |
| 1775774400 | 6.74 | -0.05 | -0.74 | 6.72 | 6.745 | 6.5599999 | 1579875 |
| 1775688000 | 6.79 | 0.21 | 3.19 | 6.88 | 6.91 | 6.715 | 1445888 |
| 1775601600 | 6.58 | -0.03 | -0.45 | 6.57 | 6.68 | 6.545 | 901602 |
| 1775515200 | 6.61 | 0.05 | 0.76 | 6.54 | 6.61 | 6.47 | 646904 |
| 1775169600 | 6.5599999 | 0.09 | 1.39 | 6.37 | 6.615 | 6.34 | 736257 |
| 1775083200 | 6.47 | -0.1 | -1.52 | 6.5599999 | 6.62 | 6.44 | 1108880 |
| 1774996800 | 6.57 | 0.07 | 1.08 | 6.54 | 6.69 | 6.45 | 1156010 |
| 1774910400 | 6.5 | 0.11 | 1.72 | 6.5 | 6.575 | 6.385 | 847363 |
| 1774651200 | 6.39 | -0.11 | -1.69 | 6.47 | 6.47 | 6.315 | 1305947 |
| 1774564800 | 6.5 | -0.07 | -1.07 | 6.5199999 | 6.64 | 6.485 | 1149313 |
| 1774478400 | 6.57 | -0.04 | -0.61 | 6.63 | 6.66 | 6.535 | 1033790 |
| 1774392000 | 6.61 | -0.11 | -1.64 | 6.61 | 6.73 | 6.58 | 790903 |
| 1774305600 | 6.72 | 0.21 | 3.23 | 6.68 | 6.89 | 6.605 | 1356091 |
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.
