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 | 0.17 | 2.25165562914 | 7.55 | 8.2855 | 7.12 | 102547 | 7.53855067 | CS |
| 4 | -1.25 | -13.9353400223 | 8.97 | 9.235 | 7.12 | 124603 | 7.78208161 | CS |
| 12 | -1.68 | -17.8723404255 | 9.4 | 12.27 | 7.12 | 149237 | 9.31023324 | CS |
| 26 | -7.86 | -50.4492939666 | 15.58 | 21.61 | 7.12 | 180862 | 12.19921235 | CS |
| 52 | 1.27 | 19.6899224806 | 6.45 | 32.23 | 6.45 | 295383 | 15.59056748 | CS |
| 156 | 1.9 | 32.64604811 | 5.82 | 32.23 | 0.2907 | 3977457 | 2.02484347 | CS |
| 260 | -29.52 | -79.2696025779 | 37.24 | 37.59 | 0.2907 | 3995935 | 5.92008716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 7.85 | -0.07 | -0.88 | 8.03 | 8.24 | 7.55 | 119586 |
| 1782945600 | 7.92 | 0.11 | 1.41 | 7.79 | 8.2855 | 7.75 | 99161 |
| 1782859200 | 7.81 | 0.33 | 4.41 | 7.57 | 7.98 | 7.48 | 94698 |
| 1782772800 | 7.48 | 0.12 | 1.63 | 7.42 | 7.64 | 7.28 | 68054 |
| 1782513600 | 7.36 | 0.12 | 1.66 | 7.15 | 7.41 | 7.12 | 127809 |
| 1782427200 | 7.24 | -0.21 | -2.82 | 7.55 | 7.595 | 7.15 | 123009 |
| 1782340800 | 7.45 | -0.18 | -2.36 | 7.75 | 7.92 | 7.37 | 89490 |
| 1782254400 | 7.63 | -0.43 | -5.33 | 7.74 | 8.13 | 7.63 | 64578 |
| 1782168000 | 8.06 | -0.16 | -1.95 | 8.2 | 8.49 | 7.76 | 102179 |
| 1781822400 | 8.22 | 0.54 | 7.03 | 7.96 | 8.25 | 7.705 | 123551 |
| 1781736000 | 7.68 | -0.1 | -1.29 | 7.82 | 8.275 | 7.63 | 86664 |
| 1781649600 | 7.78 | 0.02 | 0.26 | 7.7 | 8 | 7.6 | 83920 |
| 1781563200 | 7.76 | 0.45 | 6.16 | 7.69 | 8.19 | 7.69 | 138740 |
| 1781304000 | 7.31 | -0.26 | -3.43 | 7.54 | 7.828 | 7.2 | 136426 |
| 1781217600 | 7.57 | 0.18 | 2.44 | 7.36 | 7.6199 | 7.235 | 114647 |
| 1781131200 | 7.39 | -0.31 | -4.03 | 7.59 | 7.935 | 7.34 | 78910 |
| 1781044800 | 7.7 | -0.08 | -1.03 | 7.9 | 8.3699999 | 7.4049 | 170801 |
| 1780958400 | 7.78 | 0.08 | 1.04 | 7.97 | 8.0399999 | 7.6 | 182374 |
| 1780699200 | 7.7 | -1.47 | -16.03 | 9.03 | 9.03 | 7.6001 | 300379 |
| 1780612800 | 9.17 | 0.13 | 1.44 | 8.97 | 9.235 | 8.78 | 182072 |
| 1780526400 | 9.0399999 | -0.98 | -9.78 | 9.76 | 9.89 | 9.0251 | 185407 |
| 1780440000 | 10.02 | -0.13 | -1.28 | 10.01 | 10.5 | 9.975 | 254840 |
| 1780353600 | 10.15 | 0.43 | 4.42 | 9.6199999 | 10.27 | 9.21 | 222239 |
| 1780094400 | 9.72 | -0.49 | -4.80 | 10.08 | 10.24 | 9.6052 | 140892 |
| 1780008000 | 10.21 | -0.04 | -0.39 | 10.1 | 10.52 | 9.98 | 213704 |
| 1779921600 | 10.25 | -0.03 | -0.29 | 10.5 | 10.73 | 10.01 | 216951 |
| 1779835200 | 10.28 | 0.82 | 8.67 | 9.73 | 10.53 | 9.58 | 309884 |
| 1779489600 | 9.46 | 0.31 | 3.39 | 9.3 | 9.59 | 9.0971 | 201790 |
| 1779403200 | 9.15 | 0.25 | 2.81 | 8.7899999 | 9.15 | 8.73 | 111302 |
| 1779316800 | 8.9 | 0.27 | 3.13 | 8.69 | 9.06 | 8.3491 | 130089 |
| 1779230400 | 8.63 | -0.16 | -1.82 | 8.59 | 8.76 | 8.2 | 164738 |
| 1779144000 | 8.7899999 | 0.04 | 0.46 | 8.66 | 8.89 | 8.3701 | 97954 |
| 1778884800 | 8.75 | -0.59 | -6.32 | 8.81 | 9.1094 | 8.4 | 249524 |
| 1778798400 | 9.34 | 0.35 | 3.89 | 9 | 9.35 | 8.72 | 181773 |
| 1778712000 | 8.99 | 0.1 | 1.12 | 8.91 | 9.275 | 8.7535 | 118578 |
| 1778625600 | 8.89 | -0.24 | -2.63 | 9.16 | 9.16 | 8.69 | 126512 |
| 1778539200 | 9.13 | -0.03 | -0.33 | 8.93 | 9.41 | 8.69 | 192893 |
| 1778280000 | 9.16 | 0.43 | 4.93 | 8.81 | 9.22 | 8.3001 | 276467 |
| 1778193600 | 8.73 | -2.18 | -19.98 | 8.91 | 9.48 | 8.36 | 588951 |
| 1778107200 | 10.91 | 0.33 | 3.12 | 10.82 | 11.15 | 10.495 | 267673 |
| 1778020800 | 10.58 | 0.45 | 4.44 | 10.34 | 10.76 | 10.2 | 111024 |
| 1777934400 | 10.13 | -0.63 | -5.86 | 10.7 | 10.7 | 10.08 | 121783 |
| 1777675200 | 10.76 | 0.06 | 0.56 | 10.81 | 11.11 | 10.66 | 81039 |
| 1777588800 | 10.7 | 0.36 | 3.48 | 10.52 | 10.89 | 10.4 | 77388 |
| 1777502400 | 10.34 | -0.28 | -2.64 | 10.55 | 10.68 | 10 | 69810 |
| 1777416000 | 10.62 | -0.67 | -5.93 | 10.94 | 11.07 | 10.1301 | 146487 |
| 1777329600 | 11.29 | -0.12 | -1.05 | 11.82 | 12.22 | 10.82 | 164052 |
| 1777070400 | 11.41 | 0.13 | 1.15 | 11.43 | 12 | 10.88 | 103100 |
| 1776984000 | 11.28 | -0.52 | -4.41 | 11.86 | 11.944 | 11 | 114922 |
| 1776897600 | 11.8 | 0.97 | 8.96 | 11.29 | 12.27 | 11.1 | 159368 |
| 1776811200 | 10.83 | -0.45 | -3.99 | 11.43 | 11.8899 | 10.74 | 124401 |
| 1776724800 | 11.28 | 0.47 | 4.35 | 10.64 | 11.46 | 10.5 | 108110 |
| 1776465600 | 10.81 | 0.11 | 1.03 | 10.97 | 11.52 | 10.8 | 135387 |
| 1776379200 | 10.7 | -0.05 | -0.47 | 10.88 | 10.98 | 10.16 | 92836 |
| 1776292800 | 10.75 | 0.4 | 3.86 | 10.52 | 10.8 | 10.44 | 117249 |
| 1776206400 | 10.35 | 0.7 | 7.25 | 10 | 10.54 | 10 | 102731 |
| 1776120000 | 9.65 | 0.23 | 2.44 | 9.25 | 9.76 | 9.09 | 61922 |
| 1775860800 | 9.42 | -0.31 | -3.19 | 9.8 | 10.1 | 9.42 | 64785 |
| 1775774400 | 9.73 | 0.05 | 0.52 | 9.4 | 9.89 | 9.38 | 79743 |
| 1775688000 | 9.68 | 0.87 | 9.88 | 9.5399999 | 10.12 | 9.34 | 145677 |
| 1775601600 | 8.81 | -0.26 | -2.87 | 8.88 | 9 | 8.49 | 70156 |
| 1775515200 | 9.07 | 0.41 | 4.73 | 8.67 | 9.32 | 8.67 | 86948 |
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.
