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 | -0.701754385965 | 8.55 | 8.6 | 8.45 | 224012 | 8.53722403 | CS |
| 4 | 0.07 | 0.83135391924 | 8.42 | 8.6 | 8.38 | 158662 | 8.48481455 | CS |
| 12 | 0.038 | 0.449597728348 | 8.452 | 8.6 | 8.275 | 154910 | 8.44984555 | CS |
| 26 | 0.33 | 4.04411764706 | 8.16 | 8.81 | 8.1 | 150010 | 8.46663631 | CS |
| 52 | 0.1 | 1.19189511323 | 8.39 | 8.81 | 7.95 | 130672 | 8.39556321 | CS |
| 156 | -1.68 | -16.5191740413 | 10.17 | 10.48 | 6.98 | 117241 | 8.5133684 | CS |
| 260 | -3.74 | -30.5805396566 | 12.23 | 13.3 | 5.95 | 127338 | 9.52712907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.49 | -0.01 | -0.12 | 8.5 | 8.5299 | 8.485 | 143281 |
| 1739490000 | 8.5 | -0.07 | -0.76 | 8.5399999 | 8.5399999 | 8.49 | 181106 |
| 1739403600 | 8.565 | -0.02 | -0.17 | 8.56 | 8.59 | 8.56 | 136046 |
| 1739317200 | 8.58 | 0.01 | 0.12 | 8.56 | 8.6 | 8.55 | 221466 |
| 1739230800 | 8.57 | 0.09 | 1.06 | 8.5399999 | 8.57 | 8.52 | 297353 |
| 1738971600 | 8.48 | -0.06 | -0.70 | 8.55 | 8.57 | 8.45 | 285705 |
| 1738885200 | 8.5399999 | 0.01 | 0.12 | 8.55 | 8.55 | 8.53 | 89920 |
| 1738798800 | 8.53 | 0.04 | 0.47 | 8.52 | 8.5399999 | 8.51 | 177771 |
| 1738712400 | 8.49 | 0.03 | 0.35 | 8.48 | 8.5199 | 8.47 | 138902 |
| 1738626000 | 8.46 | 0 | 0.00 | 8.43 | 8.48 | 8.41 | 288442 |
| 1738366800 | 8.46 | 0.03 | 0.36 | 8.44 | 8.46 | 8.43 | 165290 |
| 1738280400 | 8.43 | 0.03 | 0.36 | 8.43 | 8.4398 | 8.41 | 70742 |
| 1738194000 | 8.4 | -0.01 | -0.12 | 8.39 | 8.44 | 8.38 | 99090 |
| 1738107600 | 8.41 | 0.01 | 0.12 | 8.43 | 8.45 | 8.39 | 125415 |
| 1738021200 | 8.4 | -0.01 | -0.12 | 8.38 | 8.42 | 8.38 | 59261 |
| 1737762000 | 8.41 | -0.02 | -0.24 | 8.44 | 8.44 | 8.39 | 92329 |
| 1737675600 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1737589200 | 8.43 | 0.01 | 0.15 | 8.45 | 8.45 | 8.38 | 154035 |
| 1737502800 | 8.417 | 0.01 | 0.08 | 8.418 | 8.43 | 8.38 | 211728 |
| 1737157200 | 8.41 | 0.02 | 0.24 | 8.42 | 8.42 | 8.38 | 63925 |
| 1737070800 | 8.39 | 0 | 0.00 | 8.39 | 8.42 | 8.32 | 117073 |
| 1736984400 | 8.39 | -0.01 | -0.12 | 8.42 | 8.43 | 8.38 | 124465 |
| 1736898000 | 8.4 | -0.03 | -0.36 | 8.43 | 8.45 | 8.385 | 91952 |
| 1736811600 | 8.43 | -0.05 | -0.59 | 8.4 | 8.45 | 8.352 | 320528 |
| 1736552400 | 8.48 | -0.02 | -0.24 | 8.46 | 8.52 | 8.45 | 217779 |
| 1736379600 | 8.5 | 0.02 | 0.24 | 8.49 | 8.52 | 8.4601 | 254056 |
| 1736293200 | 8.48 | 0.02 | 0.24 | 8.45 | 8.5 | 8.44 | 204677 |
| 1736206800 | 8.46 | -0.02 | -0.24 | 8.52 | 8.52 | 8.445 | 233458 |
| 1735947600 | 8.48 | 0.01 | 0.12 | 8.48 | 8.49 | 8.445 | 151647 |
| 1735861200 | 8.47 | 0.09 | 1.07 | 8.4 | 8.47 | 8.39 | 273473 |
| 1735688400 | 8.38 | 0.07 | 0.84 | 8.33 | 8.39 | 8.31 | 146137 |
| 1735602000 | 8.31 | -0.01 | -0.12 | 8.32 | 8.35 | 8.2899999 | 170276 |
| 1735342800 | 8.32 | -0.04 | -0.42 | 8.36 | 8.3699999 | 8.3 | 115235 |
| 1735256400 | 8.355 | -0.01 | -0.06 | 8.36 | 8.4 | 8.34 | 82316 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.36 | 8.38 | 8.345 | 39941 |
| 1734997200 | 8.34 | 0.01 | 0.12 | 8.31 | 8.35 | 8.31 | 144680 |
| 1734738000 | 8.33 | 0.03 | 0.36 | 8.31 | 8.38 | 8.2899999 | 127511 |
| 1734651600 | 8.3 | -0.04 | -0.48 | 8.35 | 8.358 | 8.275 | 217213 |
| 1734565200 | 8.34 | -0.01 | -0.12 | 8.39 | 8.41 | 8.325 | 202224 |
| 1734478800 | 8.35 | -0.02 | -0.18 | 8.38 | 8.42 | 8.34 | 184945 |
| 1734392400 | 8.365 | -0.04 | -0.42 | 8.4 | 8.42 | 8.36 | 145104 |
| 1734133200 | 8.4 | 0.01 | 0.12 | 8.41 | 8.442 | 8.36 | 191183 |
| 1734046800 | 8.39 | -0.12 | -1.41 | 8.45 | 8.4564 | 8.38 | 118383 |
| 1733960400 | 8.51 | -0.03 | -0.35 | 8.55 | 8.56 | 8.492 | 178326 |
| 1733874000 | 8.5399999 | 0 | 0.00 | 8.52 | 8.55 | 8.5 | 151819 |
| 1733787600 | 8.5399999 | 0 | 0.00 | 8.53 | 8.565 | 8.513 | 106101 |
| 1733528400 | 8.5399999 | 0 | 0.00 | 8.53 | 8.57 | 8.52 | 143272 |
| 1733442000 | 8.5399999 | 0.02 | 0.29 | 8.51 | 8.56 | 8.49 | 176645 |
| 1733355600 | 8.515 | 0.02 | 0.18 | 8.49 | 8.5399999 | 8.49 | 125215 |
| 1733269200 | 8.5 | -0.02 | -0.18 | 8.5 | 8.5399999 | 8.5 | 179863 |
| 1733182800 | 8.515 | 0.02 | 0.18 | 8.5 | 8.526 | 8.48 | 208026 |
| 1732917840 | 8.5 | 0.02 | 0.24 | 8.49 | 8.5 | 8.44 | 75489 |
| 1732750800 | 8.48 | 0.06 | 0.71 | 8.4 | 8.48 | 8.4 | 125586 |
| 1732664400 | 8.42 | 0.01 | 0.12 | 8.45 | 8.46 | 8.4 | 112954 |
| 1732578000 | 8.41 | 0 | 0.00 | 8.44 | 8.47 | 8.41 | 171968 |
| 1732318800 | 8.41 | 0 | 0.00 | 8.45 | 8.47 | 8.38 | 203689 |
| 1732232400 | 8.41 | 0 | 0.00 | 8.41 | 8.44 | 8.4 | 42076 |
| 1732146000 | 8.41 | 0.03 | 0.36 | 8.4 | 8.44 | 8.38 | 99120 |
| 1732059600 | 8.38 | 0.05 | 0.60 | 8.32 | 8.41 | 8.32 | 121236 |
| 1731973200 | 8.33 | 0.05 | 0.60 | 8.28 | 8.36 | 8.278 | 99011 |
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
