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 | 0.897435897436 | 7.8 | 7.93 | 7.8 | 238066 | 7.8785241 | CS |
| 4 | 0.24 | 3.14547837484 | 7.63 | 7.93 | 7.52 | 193550 | 7.71265146 | CS |
| 12 | -0.16 | -1.99252801993 | 8.03 | 8.1 | 7.52 | 183711 | 7.82734681 | CS |
| 26 | -0.58 | -6.86390532544 | 8.45 | 8.51 | 7.52 | 200085 | 8.04076038 | CS |
| 52 | -0.45 | -5.40865384615 | 8.32 | 8.7 | 7.52 | 205190 | 8.25522638 | CS |
| 156 | -0.35 | -4.25790754258 | 8.22 | 8.81 | 6.98 | 153080 | 8.26357592 | CS |
| 260 | -5.08 | -39.2277992278 | 12.95 | 13.3 | 6.98 | 139134 | 8.77916903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 7.88 | 0.03 | 0.38 | 7.85 | 7.9197 | 7.84 | 354512 |
| 1783032000 | 7.85 | -0.04 | -0.51 | 7.9 | 7.9278 | 7.85 | 126087 |
| 1782945600 | 7.89 | 0.01 | 0.13 | 7.9 | 7.93 | 7.865 | 237716 |
| 1782859200 | 7.88 | 0.09 | 1.16 | 7.8 | 7.88 | 7.8 | 233949 |
| 1782772800 | 7.79 | 0.05 | 0.65 | 7.75 | 7.81 | 7.73 | 174949 |
| 1782513600 | 7.74 | 0.08 | 1.04 | 7.66 | 7.74 | 7.65 | 187592 |
| 1782427200 | 7.66 | 0.01 | 0.13 | 7.71 | 7.73 | 7.66 | 241410 |
| 1782340800 | 7.65 | 0.06 | 0.79 | 7.62 | 7.65 | 7.62 | 180941 |
| 1782254400 | 7.59 | 0.02 | 0.26 | 7.53 | 7.62 | 7.52 | 197775 |
| 1782168000 | 7.57 | -0.04 | -0.53 | 7.62 | 7.62 | 7.52 | 255449 |
| 1781822400 | 7.61 | 0 | 0.00 | 7.62 | 7.67 | 7.6 | 107290 |
| 1781736000 | 7.61 | -0.07 | -0.91 | 7.7 | 7.71 | 7.6 | 140093 |
| 1781649600 | 7.68 | 0.01 | 0.13 | 7.69 | 7.73 | 7.67 | 125701 |
| 1781563200 | 7.67 | 0 | 0.00 | 7.7 | 7.73 | 7.6301 | 135433 |
| 1781304000 | 7.67 | 0.08 | 1.05 | 7.63 | 7.69 | 7.6042 | 167314 |
| 1781217600 | 7.59 | -0.06 | -0.78 | 7.6 | 7.62 | 7.58 | 179368 |
| 1781131200 | 7.65 | 0 | 0.00 | 7.65 | 7.6771 | 7.6 | 181222 |
| 1781044800 | 7.65 | 0.02 | 0.26 | 7.63 | 7.66 | 7.6004 | 257103 |
| 1780958400 | 7.63 | -0.02 | -0.26 | 7.65 | 7.67 | 7.58 | 226692 |
| 1780699200 | 7.65 | -0.08 | -1.03 | 7.7 | 7.71 | 7.65 | 140515 |
| 1780612800 | 7.73 | 0.05 | 0.65 | 7.7 | 7.77 | 7.7 | 170927 |
| 1780526400 | 7.68 | -0.1 | -1.29 | 7.76 | 7.77 | 7.68 | 219998 |
| 1780440000 | 7.78 | -0.05 | -0.64 | 7.83 | 7.83 | 7.76 | 218962 |
| 1780353600 | 7.83 | -0.04 | -0.51 | 7.87 | 7.8799 | 7.83 | 213872 |
| 1780094400 | 7.87 | 0.03 | 0.38 | 7.81 | 7.87 | 7.81 | 135996 |
| 1780008000 | 7.84 | 0.03 | 0.38 | 7.79 | 7.85 | 7.788 | 96368 |
| 1779921600 | 7.81 | 0.04 | 0.51 | 7.78 | 7.82 | 7.775 | 108036 |
| 1779835200 | 7.77 | 0.06 | 0.78 | 7.75 | 7.77 | 7.73 | 173291 |
| 1779489600 | 7.71 | 0.01 | 0.19 | 7.69 | 7.733 | 7.69 | 279258 |
| 1779403200 | 7.695 | -0.02 | -0.19 | 7.69 | 7.73 | 7.69 | 181516 |
| 1779316800 | 7.71 | 0.06 | 0.78 | 7.65 | 7.73 | 7.65 | 376108 |
| 1779230400 | 7.65 | -0.02 | -0.26 | 7.66 | 7.675 | 7.64 | 149792 |
| 1779144000 | 7.67 | -0.04 | -0.52 | 7.68 | 7.755 | 7.66 | 234563 |
| 1778884800 | 7.71 | -0.13 | -1.66 | 7.8 | 7.8284 | 7.71 | 251823 |
| 1778798400 | 7.84 | -0.01 | -0.13 | 7.85 | 7.88 | 7.83 | 174583 |
| 1778712000 | 7.85 | -0.03 | -0.38 | 7.87 | 7.89 | 7.85 | 98323 |
| 1778625600 | 7.88 | -0.07 | -0.88 | 7.94 | 7.97 | 7.86 | 208005 |
| 1778539200 | 7.95 | -0.11 | -1.33 | 7.94 | 7.9999 | 7.93 | 281456 |
| 1778280000 | 8.057 | 0.03 | 0.34 | 8.05 | 8.07 | 8.03 | 266406 |
| 1778193600 | 8.03 | -0.01 | -0.12 | 8.02 | 8.0399999 | 8.02 | 96107 |
| 1778107200 | 8.0399999 | 0 | 0.00 | 8.07 | 8.07 | 8.0099 | 175038 |
| 1778020800 | 8.0399999 | 0 | 0.00 | 8.07 | 8.07 | 8 | 163378 |
| 1777934400 | 8.0399999 | -0.05 | -0.62 | 8.09 | 8.1 | 8.03 | 134985 |
| 1777675200 | 8.09 | 0.04 | 0.50 | 8.09 | 8.09 | 8.06 | 177070 |
| 1777588800 | 8.05 | -0.01 | -0.06 | 8.06 | 8.065 | 8.02 | 163450 |
| 1777502400 | 8.055 | -0.02 | -0.19 | 8.07 | 8.07 | 8.025 | 88307 |
| 1777416000 | 8.07 | 0.04 | 0.50 | 8.0399999 | 8.075 | 8.03 | 167038 |
| 1777329600 | 8.03 | -0.01 | -0.12 | 8.02 | 8.06 | 8.01 | 215701 |
| 1777070400 | 8.0399999 | 0.01 | 0.12 | 8.05 | 8.05 | 8.01 | 177884 |
| 1776984000 | 8.03 | -0.04 | -0.50 | 8.08 | 8.08 | 8.01 | 106102 |
| 1776897600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.085 | 7.9801 | 183586 |
| 1776811200 | 8.06 | -0.01 | -0.12 | 8.1 | 8.1 | 8.05 | 103631 |
| 1776724800 | 8.07 | 0.02 | 0.25 | 8.0399999 | 8.085 | 8.018 | 174134 |
| 1776465600 | 8.05 | 0.03 | 0.37 | 8.05 | 8.06 | 7.99 | 244160 |
| 1776379200 | 8.02 | -0.03 | -0.37 | 8.06 | 8.06 | 7.97 | 191248 |
| 1776292800 | 8.05 | 0.02 | 0.25 | 8.06 | 8.07 | 8.01 | 123242 |
| 1776206400 | 8.03 | 0.01 | 0.12 | 8.03 | 8.05 | 8 | 96061 |
| 1776120000 | 8.02 | -0.07 | -0.87 | 7.98 | 8.025 | 7.965 | 107887 |
| 1775860800 | 8.09 | 0 | 0.00 | 8.1199999 | 8.13 | 8.055 | 83029 |
| 1775774400 | 8.09 | 0 | 0.00 | 8.05 | 8.11 | 8.05 | 131107 |
| 1775688000 | 8.09 | 0.09 | 1.13 | 8.1 | 8.115 | 8.07 | 195335 |
| 1775601600 | 8 | -0.05 | -0.62 | 8.03 | 8.065 | 8 | 143368 |
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.
