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 | -0.1 | -1.21212121212 | 8.25 | 8.8 | 8.03 | 331074 | 8.30249915 | CS |
| 4 | 0.05 | 0.617283950617 | 8.1 | 8.8 | 7.635 | 340056 | 8.24738975 | CS |
| 12 | 0.93 | 12.8808864266 | 7.22 | 8.88 | 6.79 | 509072 | 7.79163611 | CS |
| 26 | 7.17 | 731.632653061 | 0.98 | 10.13 | 0.98 | 471335 | 7.80619367 | CS |
| 52 | 7.17 | 731.632653061 | 0.98 | 10.13 | 0.98 | 232851 | 7.80619367 | CS |
| 156 | 7.17 | 731.632653061 | 0.98 | 10.13 | 0.98 | 77824 | 7.80619367 | CS |
| 260 | 7.17 | 731.632653061 | 0.98 | 10.13 | 0.98 | 46570 | 7.80619367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 8.15 | -0.05 | -0.61 | 8.07 | 8.34 | 8.06 | 649692 |
| 1781736000 | 8.2 | -0.17 | -2.03 | 8.38 | 8.55 | 8.2 | 336646 |
| 1781649600 | 8.3699999 | -0.05 | -0.59 | 8.52 | 8.59 | 8.33 | 340302 |
| 1781563200 | 8.42 | 0.14 | 1.69 | 8.44 | 8.53 | 8.33 | 441207 |
| 1781304000 | 8.28 | 0.1 | 1.22 | 8.28 | 8.58 | 8.27 | 255012 |
| 1781217600 | 8.18 | -0.09 | -1.09 | 8.25 | 8.8 | 8.03 | 282201 |
| 1781131200 | 8.27 | 0 | 0.00 | 8.28 | 8.43 | 8.18 | 308552 |
| 1781044800 | 8.27 | 0.13 | 1.60 | 8.7 | 8.7 | 8.19 | 345979 |
| 1780958400 | 8.14 | 0.07 | 0.87 | 8.1199999 | 8.25 | 8.05 | 343476 |
| 1780699200 | 8.07 | -0.07 | -0.86 | 8.14 | 8.2 | 7.945 | 268935 |
| 1780612800 | 8.14 | 0.4 | 5.17 | 7.9 | 8.17 | 7.89 | 319853 |
| 1780526400 | 7.74 | -0.46 | -5.61 | 8.08 | 8.08 | 7.635 | 507863 |
| 1780440000 | 8.2 | -0.17 | -2.03 | 8.5399999 | 8.5399999 | 8.15 | 296225 |
| 1780353600 | 8.3699999 | 0.09 | 1.09 | 8.17 | 8.46 | 8.17 | 406838 |
| 1780094400 | 8.28 | -0.09 | -1.08 | 8.2899999 | 8.44 | 8.27 | 351775 |
| 1780008000 | 8.3699999 | -0.07 | -0.83 | 8.42 | 8.45 | 8.32 | 289883 |
| 1779921600 | 8.44 | -0.06 | -0.71 | 8.5399999 | 8.645 | 8.43 | 305606 |
| 1779835200 | 8.5 | 0.22 | 2.66 | 8.31 | 8.55 | 8.23 | 365848 |
| 1779489600 | 8.28 | -0.04 | -0.48 | 8.36 | 8.475 | 8.26 | 349795 |
| 1779403200 | 8.32 | 0.17 | 2.09 | 8.1 | 8.3472 | 8.02 | 345059 |
| 1779316800 | 8.15 | -0.1 | -1.21 | 8.24 | 8.265 | 8.08 | 424894 |
| 1779230400 | 8.25 | -0.08 | -0.96 | 8.3 | 8.365 | 8.14 | 339585 |
| 1779144000 | 8.33 | 0.07 | 0.85 | 8.2899999 | 8.45 | 8.1801 | 353345 |
| 1778884800 | 8.26 | -0.26 | -3.05 | 8.41 | 8.41 | 8.23 | 439608 |
| 1778798400 | 8.52 | 0.18 | 2.16 | 8.46 | 8.7 | 8.3533 | 347598 |
| 1778712000 | 8.34 | -0.21 | -2.46 | 8.41 | 8.435 | 8.25 | 522475 |
| 1778625600 | 8.55 | 0.13 | 1.54 | 8.38 | 8.6 | 8.27 | 492286 |
| 1778539200 | 8.42 | -0.33 | -3.77 | 8.7899999 | 8.7899999 | 8.3699999 | 511682 |
| 1778280000 | 8.75 | 0.29 | 3.43 | 8.46 | 8.78 | 8.4314 | 332478 |
| 1778193600 | 8.46 | 0.25 | 3.05 | 8.46 | 8.88 | 8.28 | 437963 |
| 1778107200 | 8.21 | -0.03 | -0.36 | 8.34 | 8.424 | 8.175 | 358365 |
| 1778020800 | 8.24 | 0.21 | 2.62 | 7.99 | 8.32 | 7.85 | 390153 |
| 1777934400 | 8.03 | -0.03 | -0.37 | 8.02 | 8.22 | 7.95 | 296439 |
| 1777675200 | 8.06 | 0.13 | 1.64 | 8.02 | 8.1199999 | 7.83 | 372855 |
| 1777588800 | 7.93 | 0.28 | 3.66 | 7.59 | 8.035 | 7.59 | 427447 |
| 1777502400 | 7.65 | -0.27 | -3.41 | 7.8 | 7.905 | 7.56 | 444760 |
| 1777416000 | 7.92 | 0.17 | 2.19 | 7.8 | 7.96 | 7.79 | 317860 |
| 1777329600 | 7.75 | 0.04 | 0.52 | 7.66 | 7.88 | 7.61 | 502968 |
| 1777070400 | 7.71 | 0 | 0.00 | 7.64 | 7.78 | 7.51 | 568879 |
| 1776984000 | 7.71 | -0.09 | -1.15 | 7.75 | 7.915 | 7.61 | 550675 |
| 1776897600 | 7.8 | 0.08 | 1.04 | 7.73 | 7.82 | 7.66 | 792897 |
| 1776811200 | 7.72 | -0.18 | -2.28 | 7.92 | 8.05 | 7.69 | 652185 |
| 1776724800 | 7.9 | 0.05 | 0.64 | 7.81 | 7.995 | 7.76 | 877103 |
| 1776465600 | 7.85 | 0.04 | 0.51 | 7.92 | 8.08 | 7.83 | 1071122 |
| 1776379200 | 7.81 | 0.11 | 1.43 | 7.8 | 7.98 | 7.595 | 717730 |
| 1776292800 | 7.7 | 0.15 | 1.99 | 7.59 | 7.83 | 7.59 | 589345 |
| 1776206400 | 7.55 | 0.16 | 2.17 | 7.43 | 7.81 | 7.43 | 1019120 |
| 1776120000 | 7.39 | 0.31 | 4.38 | 7 | 7.39 | 6.94 | 652013 |
| 1775860800 | 7.08 | -0.01 | -0.14 | 7.09 | 7.14 | 6.97 | 364851 |
| 1775774400 | 7.09 | -0.13 | -1.80 | 7.11 | 7.185 | 7.005 | 512127 |
| 1775688000 | 7.22 | 0.26 | 3.74 | 7.26 | 7.385 | 7.04 | 644255 |
| 1775601600 | 6.96 | -0.14 | -1.97 | 7.04 | 7.11 | 6.925 | 797848 |
| 1775515200 | 7.1 | 0 | 0.00 | 7.11 | 7.22 | 6.98 | 879133 |
| 1775169600 | 7.1 | 0.07 | 1.00 | 6.93 | 7.25 | 6.79 | 1005542 |
| 1775083200 | 7.03 | -0.23 | -3.17 | 7.35 | 7.35 | 7.03 | 591077 |
| 1774996800 | 7.26 | 0.11 | 1.54 | 7.29 | 7.385 | 7.1 | 808327 |
| 1774910400 | 7.15 | 0.24 | 3.47 | 6.85 | 7.265 | 6.85 | 670032 |
| 1774651200 | 6.91 | -0.42 | -5.73 | 7.22 | 7.24 | 6.875 | 720164 |
| 1774564800 | 7.33 | 0.3 | 4.27 | 7.22 | 7.37 | 7.14 | 1265721 |
| 1774478400 | 7.03 | -0.02 | -0.28 | 7.2 | 7.215 | 6.98 | 1183397 |
| 1774392000 | 7.05 | -0.31 | -4.21 | 7.31 | 7.32 | 6.99 | 1091604 |
| 1774305600 | 7.36 | -0.21 | -2.77 | 7.22 | 7.61 | 7.12 | 1913964 |
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.
