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 | -0.13 | -1.56626506024 | 8.3 | 8.39 | 8.15 | 46847 | 8.26328819 | CS |
| 4 | -0.25 | -2.96912114014 | 8.42 | 8.68 | 8.15 | 41159 | 8.38976051 | CS |
| 12 | 0.05 | 0.615763546798 | 8.12 | 8.69 | 8.07 | 55926 | 8.40412108 | CS |
| 26 | -0.32 | -3.7691401649 | 8.49 | 8.69 | 7.96 | 91707 | 8.23291571 | CS |
| 52 | -0.88 | -9.72375690608 | 9.05 | 9.46 | 7.96 | 79129 | 8.56516919 | CS |
| 156 | 4.38 | 115.567282322 | 3.79 | 9.46 | 3.64 | 114560 | 6.58581989 | CS |
| 260 | 4.38 | 115.567282322 | 3.79 | 9.46 | 3.64 | 114560 | 6.58581989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 8.17 | -0.03 | -0.37 | 8.18 | 8.225 | 8.11 | 78755 |
| 1781822400 | 8.2 | -0.06 | -0.73 | 8.17 | 8.2116 | 8.17 | 63149 |
| 1781736000 | 8.26 | -0.06 | -0.72 | 8.3 | 8.36 | 8.22 | 37154 |
| 1781649600 | 8.32 | 0.02 | 0.24 | 8.36 | 8.38 | 8.27 | 46089 |
| 1781563200 | 8.3 | 0.02 | 0.24 | 8.3 | 8.39 | 8.3 | 40994 |
| 1781304000 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.3099 | 8.25 | 25929 |
| 1781217600 | 8.2899999 | 0.04 | 0.48 | 8.27 | 8.31 | 8.25 | 56262 |
| 1781131200 | 8.25 | -0.03 | -0.36 | 8.33 | 8.3699999 | 8.21 | 57527 |
| 1781044800 | 8.28 | -0.1 | -1.19 | 8.33 | 8.39 | 8.25 | 55390 |
| 1780958400 | 8.38 | 0.04 | 0.48 | 8.34 | 8.4385999 | 8.34 | 26676 |
| 1780699200 | 8.34 | -0.09 | -1.07 | 8.4 | 8.43 | 8.34 | 22907 |
| 1780612800 | 8.43 | -0.06 | -0.71 | 8.52 | 8.63 | 8.42 | 26829 |
| 1780526400 | 8.49 | -0.14 | -1.62 | 8.57 | 8.68 | 8.48 | 33211 |
| 1780440000 | 8.63 | 0.05 | 0.58 | 8.2899999 | 8.658 | 8.2899999 | 26553 |
| 1780353600 | 8.58 | -0.03 | -0.35 | 8.61 | 8.68 | 8.5201 | 50141 |
| 1780094400 | 8.61 | 0.03 | 0.35 | 8.58 | 8.67 | 8.58 | 36031 |
| 1780008000 | 8.58 | 0.04 | 0.47 | 8.57 | 8.66 | 8.52 | 59220 |
| 1779921600 | 8.5399999 | 0.09 | 1.07 | 8.45 | 8.6 | 8.45 | 39150 |
| 1779835200 | 8.45 | 0.04 | 0.48 | 8.42 | 8.5199 | 8.4 | 37648 |
| 1779489600 | 8.41 | -0.02 | -0.24 | 8.47 | 8.47 | 8.35 | 37399 |
| 1779403200 | 8.43 | 0.1 | 1.20 | 8.3699999 | 8.4799 | 8.3699999 | 47586 |
| 1779316800 | 8.33 | 0.1 | 1.22 | 8.25 | 8.4 | 8.25 | 72395 |
| 1779230400 | 8.23 | -0.17 | -2.02 | 8.45 | 8.5137 | 8.2 | 161781 |
| 1779144000 | 8.4 | 0.05 | 0.60 | 8.4 | 8.5 | 8.4 | 38121 |
| 1778884800 | 8.35 | -0.09 | -1.07 | 8.44 | 8.46 | 8.3301 | 21746 |
| 1778798400 | 8.44 | -0.02 | -0.24 | 8.47 | 8.51 | 8.4393 | 52361 |
| 1778712000 | 8.46 | 0.05 | 0.53 | 8.4 | 8.46 | 8.39 | 57473 |
| 1778625600 | 8.4149999 | -0.07 | -0.77 | 8.44 | 8.49 | 8.41 | 33540 |
| 1778539200 | 8.48 | -0.04 | -0.41 | 8.41 | 8.5099 | 8.41 | 42519 |
| 1778280000 | 8.515 | 0.03 | 0.29 | 8.47 | 8.56 | 8.47 | 43109 |
| 1778193600 | 8.49 | -0.05 | -0.59 | 8.53 | 8.5984 | 8.48 | 46797 |
| 1778107200 | 8.5399999 | 0.03 | 0.35 | 8.51 | 8.6649999 | 8.51 | 42886 |
| 1778020800 | 8.51 | 0.03 | 0.35 | 8.52 | 8.545 | 8.49 | 33213 |
| 1777934400 | 8.48 | -0.03 | -0.35 | 8.48 | 8.6 | 8.48 | 112536 |
| 1777675200 | 8.51 | 0 | 0.00 | 8.48 | 8.63 | 8.4001 | 78716 |
| 1777588800 | 8.51 | 0.07 | 0.83 | 8.44 | 8.6091 | 8.4101 | 82051 |
| 1777502400 | 8.44 | -0.02 | -0.24 | 8.42 | 8.55 | 8.42 | 35129 |
| 1777416000 | 8.46 | 0.05 | 0.59 | 8.43 | 8.5 | 8.3632 | 21777 |
| 1777329600 | 8.41 | 0.01 | 0.12 | 8.39 | 8.4952 | 8.38 | 35919 |
| 1777070400 | 8.4 | -0.06 | -0.71 | 8.44 | 8.55 | 8.4 | 59743 |
| 1776984000 | 8.46 | -0.02 | -0.24 | 8.41 | 8.55 | 8.41 | 41415 |
| 1776897600 | 8.48 | 0.1 | 1.19 | 8.36 | 8.4999 | 8.3406 | 24460 |
| 1776811200 | 8.38 | -0.08 | -0.95 | 8.46 | 8.51 | 8.38 | 128679 |
| 1776724800 | 8.46 | -0.07 | -0.82 | 8.48 | 8.5409 | 8.45 | 73311 |
| 1776465600 | 8.53 | 0.05 | 0.59 | 8.5 | 8.535 | 8.46 | 100580 |
| 1776379200 | 8.48 | 0.09 | 1.07 | 8.36 | 8.48 | 8.36 | 49778 |
| 1776292800 | 8.39 | 0.04 | 0.48 | 8.33 | 8.42 | 8.33 | 33923 |
| 1776206400 | 8.35 | 0 | 0.00 | 8.38 | 8.38 | 8.32 | 53089 |
| 1776120000 | 8.35 | -0.02 | -0.24 | 8.32 | 8.35 | 8.2642 | 40162 |
| 1775860800 | 8.3699999 | -0.09 | -1.06 | 8.43 | 8.43 | 8.32 | 47181 |
| 1775774400 | 8.46 | -0.14 | -1.63 | 8.49 | 8.59 | 8.32 | 93636 |
| 1775688000 | 8.6 | 0.2 | 2.38 | 8.44 | 8.69 | 8.44 | 61056 |
| 1775601600 | 8.4 | 0 | 0.00 | 8.39 | 8.47 | 8.3161 | 53170 |
| 1775515200 | 8.4 | 0.02 | 0.24 | 8.32 | 8.44 | 8.32 | 26200 |
| 1775169600 | 8.38 | 0.05 | 0.60 | 8.26 | 8.4 | 8.22 | 195405 |
| 1775083200 | 8.33 | 0.01 | 0.12 | 8.26 | 8.366 | 8.26 | 71161 |
| 1774996800 | 8.32 | 0.23 | 2.84 | 8.1199999 | 8.32 | 8.0799 | 129286 |
| 1774910400 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.17 | 8.07 | 67605 |
| 1774651200 | 8.1199999 | 0 | 0.00 | 8.11 | 8.17 | 8.1 | 74773 |
| 1774564800 | 8.1199999 | -0.1 | -1.22 | 8.19 | 8.24 | 8.1199999 | 37676 |
| 1774478400 | 8.22 | 0.02 | 0.24 | 8.19 | 8.22 | 8.15 | 38587 |
| 1774392000 | 8.2 | 0.04 | 0.55 | 8.1 | 8.21 | 8.1 | 33591 |
| 1774305600 | 8.155 | 0.09 | 1.18 | 8.08 | 8.16 | 8.06 | 139504 |
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.
