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 | -0.11 | -1.29716981132 | 8.48 | 8.65 | 8.33 | 190218 | 8.48827605 | CS |
| 4 | -0.41 | -4.66970387244 | 8.78 | 9.2287 | 7.78 | 207755 | 8.47886422 | CS |
| 12 | -0.83 | -9.02173913043 | 9.2 | 10.21 | 7.78 | 176573 | 9.02943972 | CS |
| 26 | -4.6 | -35.466461064 | 12.97 | 13.55 | 7.78 | 213997 | 10.01475062 | CS |
| 52 | -6.07 | -42.0360110803 | 14.44 | 15.39 | 7.78 | 202285 | 11.54545308 | CS |
| 156 | -5.83 | -41.0563380282 | 14.2 | 15.56 | 7.78 | 165501 | 12.82249047 | CS |
| 260 | -4.62 | -35.5658198614 | 12.99 | 16.08 | 7.78 | 130835 | 13.03246505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 8.3699999 | -0.07 | -0.83 | 8.45 | 8.5647 | 8.32 | 152563 |
| 1783032000 | 8.44 | -0.04 | -0.47 | 8.56 | 8.59 | 8.395 | 112309 |
| 1782945600 | 8.48 | 0.06 | 0.71 | 8.48 | 8.65 | 8.41 | 184232 |
| 1782859200 | 8.42 | -0.15 | -1.75 | 8.5 | 8.5399999 | 8.33 | 206670 |
| 1782772800 | 8.57 | 0.14 | 1.66 | 8.48 | 8.65 | 8.43 | 257662 |
| 1782513600 | 8.43 | 0.42 | 5.24 | 8.05 | 8.43 | 8.05 | 190346 |
| 1782427200 | 8.01 | 0.06 | 0.75 | 7.92 | 8.0324 | 7.78 | 313683 |
| 1782340800 | 7.95 | -0.35 | -4.22 | 8.3 | 8.325 | 7.92 | 263255 |
| 1782254400 | 8.3 | 0.06 | 0.73 | 8.16 | 8.44 | 8.16 | 222610 |
| 1782168000 | 8.24 | -0.11 | -1.32 | 8.32 | 8.5395 | 8.16 | 349052 |
| 1781822400 | 8.35 | -0.1 | -1.18 | 8.47 | 8.51 | 8.31 | 238725 |
| 1781736000 | 8.45 | -0.35 | -3.98 | 8.81 | 8.95 | 8.44 | 210134 |
| 1781649600 | 8.8 | -0.09 | -1.01 | 8.89 | 9.1 | 8.7899999 | 149603 |
| 1781563200 | 8.89 | -0.12 | -1.33 | 9.1 | 9.2287 | 8.8699999 | 260870 |
| 1781304000 | 9.01 | 0.16 | 1.81 | 8.94 | 9.08 | 8.8137 | 169421 |
| 1781217600 | 8.85 | 0.07 | 0.80 | 8.8 | 8.97 | 8.76 | 184434 |
| 1781131200 | 8.78 | -0.08 | -0.90 | 8.86 | 8.99 | 8.76 | 143309 |
| 1781044800 | 8.86 | 0.1 | 1.14 | 8.8699999 | 9.06 | 8.85 | 119377 |
| 1780958400 | 8.76 | 0.03 | 0.34 | 8.78 | 8.9 | 8.6736 | 163894 |
| 1780699200 | 8.73 | -0.22 | -2.46 | 8.98 | 9 | 8.7 | 136420 |
| 1780612800 | 8.95 | 0.27 | 3.11 | 8.71 | 9.02 | 8.67 | 195010 |
| 1780526400 | 8.68 | -0.28 | -3.13 | 8.95 | 9 | 8.66 | 303796 |
| 1780440000 | 8.96 | -0.1 | -1.10 | 8.98 | 9.09 | 8.94 | 132046 |
| 1780353600 | 9.06 | 0.09 | 1.00 | 8.93 | 9.1 | 8.88 | 212109 |
| 1780094400 | 8.97 | -0.22 | -2.39 | 9.0399999 | 9.1 | 8.95 | 194159 |
| 1780008000 | 9.19 | 0.06 | 0.66 | 9.19 | 9.32 | 9.15 | 172677 |
| 1779921600 | 9.13 | 0.14 | 1.56 | 9.07 | 9.28 | 9.0399999 | 165960 |
| 1779835200 | 8.99 | -0.09 | -0.99 | 9 | 9.25 | 8.95 | 293362 |
| 1779489600 | 9.08 | -0.01 | -0.11 | 9.13 | 9.2899999 | 8.97 | 165128 |
| 1779403200 | 9.09 | -0.04 | -0.44 | 9.16 | 9.2 | 9 | 133071 |
| 1779316800 | 9.13 | 0.15 | 1.67 | 9.05 | 9.17 | 8.89 | 133572 |
| 1779230400 | 8.98 | -0.17 | -1.86 | 9.18 | 9.24 | 8.96 | 184341 |
| 1779144000 | 9.15 | 0.08 | 0.88 | 9.08 | 9.2289 | 9.05 | 151918 |
| 1778884800 | 9.07 | -0.16 | -1.73 | 9.2 | 9.21 | 9.01 | 201902 |
| 1778798400 | 9.23 | 0.04 | 0.44 | 9.26 | 9.48 | 9.2 | 188982 |
| 1778712000 | 9.19 | -0.2 | -2.13 | 9.25 | 9.47 | 9.1 | 222187 |
| 1778625600 | 9.39 | -0.08 | -0.84 | 9.28 | 9.5399999 | 9.2281 | 210250 |
| 1778539200 | 9.47 | -0.28 | -2.87 | 9.66 | 9.7899999 | 9.46 | 234004 |
| 1778280000 | 9.75 | 0.05 | 0.52 | 9.7 | 9.75 | 9.5001 | 92813 |
| 1778193600 | 9.7 | 0 | 0.00 | 9.74 | 9.76 | 9.5399999 | 96886 |
| 1778107200 | 9.7 | -0.09 | -0.92 | 9.84 | 9.9 | 9.57 | 114399 |
| 1778020800 | 9.7899999 | 0.02 | 0.20 | 9.76 | 9.95 | 9.64 | 110307 |
| 1777934400 | 9.77 | -0.06 | -0.61 | 9.78 | 9.94 | 9.76 | 119935 |
| 1777675200 | 9.83 | 0.16 | 1.65 | 9.71 | 9.88 | 9.65 | 87493 |
| 1777588800 | 9.67 | 0.11 | 1.15 | 9.42 | 9.7495999 | 9.42 | 167224 |
| 1777502400 | 9.56 | -0.13 | -1.34 | 9.77 | 9.8 | 9.4809 | 139320 |
| 1777416000 | 9.69 | 0.13 | 1.36 | 9.59 | 9.73 | 9.52 | 114712 |
| 1777329600 | 9.56 | 0 | 0.00 | 9.59 | 9.75 | 9.52 | 155226 |
| 1777070400 | 9.56 | -0.02 | -0.21 | 9.6 | 9.7399 | 9.52 | 104266 |
| 1776984000 | 9.58 | -0.23 | -2.34 | 9.83 | 9.97 | 9.51 | 113054 |
| 1776897600 | 9.81 | -0.01 | -0.10 | 9.89 | 10.08 | 9.76 | 143224 |
| 1776811200 | 9.82 | -0.09 | -0.91 | 9.99 | 10.08 | 9.8001 | 122097 |
| 1776724800 | 9.91 | -0.1 | -1.00 | 10 | 10.15 | 9.8699999 | 155361 |
| 1776465600 | 10.01 | 0.19 | 1.93 | 9.81 | 10.21 | 9.81 | 168324 |
| 1776379200 | 9.82 | -0.1 | -1.01 | 9.92 | 9.96 | 9.76 | 172075 |
| 1776292800 | 9.92 | 0.24 | 2.48 | 9.67 | 10 | 9.67 | 219727 |
| 1776206400 | 9.68 | 0.32 | 3.42 | 9.3699999 | 9.77 | 9.3699999 | 171087 |
| 1776120000 | 9.36 | 0.01 | 0.11 | 9.2 | 9.41 | 9.1 | 126642 |
| 1775860800 | 9.35 | 0.02 | 0.21 | 9.36 | 9.48 | 9.2538 | 160278 |
| 1775774400 | 9.33 | -0.12 | -1.27 | 9.36 | 9.4 | 9.2 | 102457 |
| 1775688000 | 9.45 | 0.13 | 1.39 | 9.52 | 9.6513 | 9.26 | 125493 |
| 1775601600 | 9.32 | -0.11 | -1.17 | 9.41 | 9.5 | 9.2 | 111873 |
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.
