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 | -0.49 | -6.31443298969 | 7.76 | 7.85 | 7.22 | 99078 | 7.44811383 | CS |
| 4 | -0.73 | -9.125 | 8 | 8.39 | 7.22 | 179324 | 7.94614945 | CS |
| 12 | -1.46 | -16.7239404353 | 8.73 | 10.53 | 7.1 | 185398 | 8.39626317 | CS |
| 26 | -0.24 | -3.19573901465 | 7.51 | 10.53 | 7.08 | 173463 | 8.45017988 | CS |
| 52 | -1.82 | -20.0220022002 | 9.09 | 10.53 | 6.2501 | 149725 | 8.16262969 | CS |
| 156 | 0.69 | 10.4863221884 | 6.58 | 10.53 | 3.98 | 132152 | 6.90358705 | CS |
| 260 | -5.72 | -44.0338722094 | 12.99 | 13.47 | 3.98 | 150515 | 8.3952011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 7.27 | -0.06 | -0.82 | 7.4 | 7.4 | 7.22 | 117068 |
| 1783550400 | 7.33 | -0.11 | -1.48 | 7.33 | 7.39 | 7.26 | 84759 |
| 1783464000 | 7.44 | -0.33 | -4.25 | 7.81 | 7.81 | 7.35 | 96179 |
| 1783377600 | 7.77 | 0.03 | 0.39 | 7.76 | 7.85 | 7.56 | 98305 |
| 1783032000 | 7.74 | -0.03 | -0.39 | 7.87 | 7.91 | 7.66 | 99732 |
| 1782945600 | 7.77 | -0.19 | -2.39 | 7.88 | 7.945 | 7.71 | 113735 |
| 1782859200 | 7.96 | 0.07 | 0.89 | 7.9 | 8.02 | 7.8401 | 142396 |
| 1782772800 | 7.89 | -0.46 | -5.51 | 8.2 | 8.2899999 | 7.82 | 229241 |
| 1782513600 | 8.35 | 0.28 | 3.47 | 7.91 | 8.39 | 7.91 | 666227 |
| 1782427200 | 8.07 | -0.06 | -0.74 | 8.1 | 8.215 | 8.005 | 100597 |
| 1782340800 | 8.13 | 0.11 | 1.37 | 8 | 8.16 | 7.9601 | 153205 |
| 1782254400 | 8.02 | 0.04 | 0.50 | 7.87 | 8.07 | 7.79 | 112163 |
| 1782168000 | 7.98 | 0.2 | 2.57 | 7.78 | 8.01 | 7.74 | 168917 |
| 1781822400 | 7.78 | 0.01 | 0.13 | 7.8 | 7.88 | 7.66 | 426691 |
| 1781736000 | 7.77 | 0.04 | 0.52 | 7.73 | 7.85 | 7.63 | 121770 |
| 1781649600 | 7.73 | -0.23 | -2.89 | 8.02 | 8.08 | 7.6608 | 140552 |
| 1781563200 | 7.96 | -0.23 | -2.81 | 8.22 | 8.38 | 7.96 | 169440 |
| 1781304000 | 8.19 | 0.19 | 2.37 | 8 | 8.25 | 8 | 186856 |
| 1781217600 | 8 | 0.11 | 1.39 | 7.96 | 8.0399999 | 7.895 | 167117 |
| 1781131200 | 7.89 | -0.11 | -1.38 | 7.94 | 8.14 | 7.84 | 215394 |
| 1781044800 | 8 | 0.05 | 0.63 | 7.92 | 8 | 7.785 | 188044 |
| 1780958400 | 7.95 | 0.24 | 3.11 | 7.72 | 7.99 | 7.65 | 155402 |
| 1780699200 | 7.71 | -0.23 | -2.90 | 7.84 | 7.89 | 7.65 | 136491 |
| 1780612800 | 7.94 | 0.17 | 2.19 | 7.71 | 8 | 7.71 | 122689 |
| 1780526400 | 7.77 | -0.22 | -2.75 | 7.86 | 7.86 | 7.685 | 126109 |
| 1780440000 | 7.99 | 0.24 | 3.10 | 7.71 | 8 | 7.71 | 173171 |
| 1780353600 | 7.75 | -0.06 | -0.77 | 7.72 | 7.77 | 7.49 | 166645 |
| 1780094400 | 7.81 | -0.15 | -1.88 | 8 | 8 | 7.7663 | 132529 |
| 1780008000 | 7.96 | -0.04 | -0.50 | 7.9 | 8.09 | 7.79 | 156509 |
| 1779921600 | 8 | 0 | 0.00 | 8.08 | 8.08 | 7.83 | 220033 |
| 1779835200 | 8 | 0.18 | 2.30 | 7.84 | 8.03 | 7.84 | 184881 |
| 1779489600 | 7.82 | -0.16 | -2.01 | 8 | 8 | 7.67 | 240459 |
| 1779403200 | 7.98 | 0.32 | 4.18 | 7.55 | 8 | 7.41 | 225430 |
| 1779316800 | 7.66 | 0.39 | 5.36 | 7.31 | 7.69 | 7.25 | 193956 |
| 1779230400 | 7.27 | -0.18 | -2.42 | 7.38 | 7.38 | 7.1 | 241494 |
| 1779144000 | 7.45 | -0.52 | -6.52 | 7.95 | 7.96 | 7.44 | 176368 |
| 1778884800 | 7.97 | -0.18 | -2.21 | 8.13 | 8.19 | 7.92 | 216616 |
| 1778798400 | 8.15 | -0.05 | -0.61 | 8.24 | 8.4 | 8 | 301397 |
| 1778712000 | 8.2 | -0.21 | -2.50 | 8.3 | 8.3882999 | 8.13 | 258885 |
| 1778625600 | 8.41 | -0.95 | -10.15 | 9.3 | 9.33 | 8.31 | 406642 |
| 1778539200 | 9.36 | -0.99 | -9.57 | 10.35 | 10.49 | 9.35 | 247755 |
| 1778280000 | 10.35 | 0.15 | 1.47 | 10.34 | 10.53 | 9.405 | 241734 |
| 1778193600 | 10.2 | 0.11 | 1.09 | 10.22 | 10.34 | 9.8 | 196115 |
| 1778107200 | 10.09 | 0.32 | 3.28 | 9.98 | 10.27 | 9.7101 | 208416 |
| 1778020800 | 9.77 | 0.26 | 2.73 | 9.59 | 9.93 | 9.545 | 112443 |
| 1777934400 | 9.51 | -0.49 | -4.90 | 9.94 | 10.12 | 9.49 | 161567 |
| 1777675200 | 10 | 0.4 | 4.17 | 9.65 | 10.02 | 9.49 | 119495 |
| 1777588800 | 9.6 | 0.17 | 1.80 | 9.32 | 9.67 | 9.22 | 156250 |
| 1777502400 | 9.43 | -0.17 | -1.77 | 9.56 | 9.68 | 9.31 | 123404 |
| 1777416000 | 9.6 | 0.1 | 1.05 | 9.55 | 9.7 | 9.42 | 124745 |
| 1777329600 | 9.5 | 0.08 | 0.85 | 9.52 | 9.968 | 9.19 | 578121 |
| 1777070400 | 9.42 | 0.22 | 2.39 | 9.15 | 9.5 | 9.11 | 70680 |
| 1776984000 | 9.2 | -0.03 | -0.33 | 9.27 | 9.38 | 9.135 | 62133 |
| 1776897600 | 9.23 | 0.31 | 3.48 | 8.98 | 9.24 | 8.96 | 96443 |
| 1776811200 | 8.92 | -0.21 | -2.30 | 9.11 | 9.2 | 8.9 | 98327 |
| 1776724800 | 9.13 | 0.15 | 1.67 | 8.92 | 9.22 | 8.91 | 86129 |
| 1776465600 | 8.98 | 0.29 | 3.34 | 8.73 | 9 | 8.68 | 249850 |
| 1776379200 | 8.69 | -0.08 | -0.91 | 8.72 | 8.8 | 8.63 | 136844 |
| 1776292800 | 8.77 | -0.05 | -0.57 | 8.78 | 8.84 | 8.58 | 202573 |
| 1776206400 | 8.82 | -0.04 | -0.45 | 8.88 | 8.88 | 8.73 | 177962 |
| 1776120000 | 8.86 | 0.02 | 0.23 | 8.78 | 8.919 | 8.725 | 218462 |
| 1775860800 | 8.84 | 0.14 | 1.61 | 8.78 | 8.86 | 8.65 | 130986 |
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.
