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 | 0.05 | 0.610500610501 | 8.19 | 8.29 | 8.08 | 219921 | 8.20412013 | CS |
| 4 | 0.19 | 2.3602484472 | 8.05 | 8.3 | 7.9727 | 320954 | 8.13747354 | CS |
| 12 | -0.66 | -7.41573033708 | 8.9 | 9.25 | 7.94 | 303237 | 8.37623124 | CS |
| 26 | -0.295 | -3.45635618043 | 8.535 | 9.52 | 7.94 | 220225 | 8.6088056 | CS |
| 52 | 0.06 | 0.733496332518 | 8.18 | 9.52 | 7.94 | 198232 | 8.53404555 | CS |
| 156 | -5.3 | -39.1432791728 | 13.54 | 13.9805 | 6.9199 | 214363 | 9.20122317 | CS |
| 260 | -7.03 | -46.0379829731 | 15.27 | 15.61 | 6.9199 | 179062 | 10.45718835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.24 | 0 | 0.00 | 8.25 | 8.32 | 8.21 | 103251 |
| 1737675600 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737589200 | 8.24 | 0.03 | 0.37 | 8.25 | 8.2899999 | 8.1716 | 226480 |
| 1737502800 | 8.21 | 0.04 | 0.49 | 8.2 | 8.21 | 8.145 | 166440 |
| 1737157200 | 8.17 | 0.03 | 0.37 | 8.19 | 8.23 | 8.08 | 266843 |
| 1737070800 | 8.14 | 0.05 | 0.62 | 8.11 | 8.15 | 8.08 | 110385 |
| 1736984400 | 8.09 | 0.05 | 0.62 | 8.13 | 8.155 | 8.07 | 176810 |
| 1736898000 | 8.0399999 | -0.01 | -0.12 | 8.06 | 8.09 | 8 | 339058 |
| 1736811600 | 8.05 | -0.07 | -0.86 | 8.08 | 8.09 | 8 | 277281 |
| 1736552400 | 8.1199999 | -0.13 | -1.58 | 8.18 | 8.19 | 8.08 | 253606 |
| 1736379600 | 8.25 | 0.05 | 0.61 | 8.18 | 8.3 | 8.11 | 833394 |
| 1736293200 | 8.2 | -0.05 | -0.61 | 8.23 | 8.23 | 8.18 | 185324 |
| 1736206800 | 8.25 | 0.01 | 0.12 | 8.2321 | 8.27 | 8.21 | 265178 |
| 1735947600 | 8.24 | 0.06 | 0.73 | 8.2 | 8.3 | 8.19 | 149586 |
| 1735861200 | 8.18 | 0.09 | 1.11 | 8.13 | 8.18 | 8.1199999 | 156022 |
| 1735688400 | 8.09 | 0.06 | 0.75 | 8.02 | 8.1681 | 7.9727 | 761632 |
| 1735602000 | 8.03 | -0.02 | -0.25 | 8.02 | 8.1 | 8.01 | 526738 |
| 1735342800 | 8.05 | 0 | 0.00 | 8.05 | 8.06 | 8.01 | 440483 |
| 1735256400 | 8.05 | 0.03 | 0.37 | 7.97 | 8.06 | 7.97 | 845331 |
| 1735077840 | 8.02 | -0.01 | -0.12 | 8.03 | 8.03 | 7.96 | 400230 |
| 1734997200 | 8.03 | 0.01 | 0.12 | 7.99 | 8.06 | 7.94 | 479313 |
| 1734738000 | 8.02 | -0.01 | -0.12 | 8.0436 | 8.14 | 7.96 | 696736 |
| 1734651600 | 8.03 | -0.11 | -1.35 | 8.11 | 8.14 | 7.96 | 422667 |
| 1734565200 | 8.14 | -0.07 | -0.85 | 8.2 | 8.28 | 8.08 | 419748 |
| 1734478800 | 8.21 | -0.07 | -0.85 | 8.3 | 8.3 | 8.15 | 677311 |
| 1734392400 | 8.28 | -0.1 | -1.19 | 8.345 | 8.385 | 8.25 | 554872 |
| 1734133200 | 8.38 | -0.14 | -1.64 | 8.5 | 8.5 | 8.32 | 260159 |
| 1734046800 | 8.52 | -0.19 | -2.18 | 8.6996 | 8.6996 | 8.47 | 500934 |
| 1733960400 | 8.71 | 0 | 0.00 | 8.77 | 8.8 | 8.67 | 330571 |
| 1733874000 | 8.71 | -0.02 | -0.23 | 8.75 | 8.81 | 8.67 | 395222 |
| 1733787600 | 8.73 | -0.03 | -0.34 | 8.75 | 8.7588 | 8.68 | 213749 |
| 1733528400 | 8.76 | 0 | 0.00 | 8.81 | 8.81 | 8.72 | 169933 |
| 1733442000 | 8.76 | -0.04 | -0.45 | 8.798 | 8.798 | 8.735 | 182889 |
| 1733355600 | 8.8 | 0 | 0.00 | 8.78 | 8.8 | 8.73 | 161556 |
| 1733269200 | 8.8 | -0.02 | -0.23 | 8.85 | 8.86 | 8.78 | 220138 |
| 1733182800 | 8.82 | -0.06 | -0.68 | 8.8569 | 8.8699999 | 8.77 | 166357 |
| 1732917840 | 8.88 | 0.09 | 1.02 | 8.85 | 8.88 | 8.81 | 81077 |
| 1732750800 | 8.7899999 | 0.13 | 1.50 | 8.6958 | 8.7899999 | 8.685 | 182547 |
| 1732664400 | 8.66 | -0.02 | -0.23 | 8.69 | 8.7 | 8.6 | 163429 |
| 1732578000 | 8.68 | 0.08 | 0.93 | 8.675 | 8.71 | 8.6199999 | 263252 |
| 1732318800 | 8.6 | 0.04 | 0.47 | 8.56 | 8.61 | 8.56 | 171207 |
| 1732232400 | 8.56 | -0.06 | -0.70 | 8.6499 | 8.655 | 8.56 | 232451 |
| 1732146000 | 8.6199999 | -0.04 | -0.46 | 8.61 | 8.68 | 8.58 | 166000 |
| 1732059600 | 8.66 | -0.01 | -0.12 | 8.7 | 8.7 | 8.605 | 266079 |
| 1731973200 | 8.67 | -0.07 | -0.80 | 8.73 | 8.82 | 8.63 | 320433 |
| 1731714000 | 8.74 | -0.04 | -0.46 | 8.74 | 8.7791 | 8.68 | 174842 |
| 1731627600 | 8.78 | 0.02 | 0.23 | 8.805 | 8.8481 | 8.73 | 243033 |
| 1731541200 | 8.76 | -0.27 | -2.99 | 9.08 | 9.085 | 8.71 | 457796 |
| 1731454800 | 9.03 | -0.22 | -2.38 | 9.17 | 9.17 | 9.02 | 264444 |
| 1731368400 | 9.25 | 0.16 | 1.76 | 9.1399 | 9.25 | 9.1199999 | 163738 |
| 1731109200 | 9.09 | 0.13 | 1.45 | 8.9865 | 9.095 | 8.9865 | 105768 |
| 1731022800 | 8.96 | 0.09 | 1.01 | 8.93 | 8.99 | 8.89 | 176800 |
| 1730936400 | 8.8699999 | -0.05 | -0.56 | 8.9 | 8.92 | 8.82 | 263659 |
| 1730850000 | 8.92 | 0.12 | 1.36 | 8.84 | 8.94 | 8.84 | 162238 |
| 1730763600 | 8.8 | -0.03 | -0.34 | 8.88 | 8.9421 | 8.7899999 | 151612 |
| 1730500800 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 131439 |
| 1730414400 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.76 | 170336 |
| 1730328000 | 8.91 | 0.08 | 0.91 | 8.84 | 8.91 | 8.83 | 142146 |
| 1730241600 | 8.83 | -0.1 | -1.12 | 8.9149999 | 8.95 | 8.83 | 137930 |
| 1730155200 | 8.93 | 0.02 | 0.22 | 9.015 | 9.0399999 | 8.91 | 98785 |
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
