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 | 0.511 | 8.06120839249 | 6.339 | 6.875 | 6.339 | 706664 | 6.69981909 | CS |
| 4 | -0.63 | -8.42245989305 | 7.48 | 7.725 | 5.98 | 1048013 | 6.54508937 | CS |
| 12 | -2.62 | -27.6663146779 | 9.47 | 9.535 | 5.98 | 961756 | 7.59944513 | CS |
| 26 | -2.15 | -23.8888888889 | 9 | 9.71 | 5.98 | 764288 | 7.93135804 | CS |
| 52 | -0.37 | -5.12465373961 | 7.22 | 9.95 | 5.98 | 711219 | 8.03304441 | CS |
| 156 | 3.77 | 122.402597403 | 3.08 | 9.95 | 2.535 | 693845 | 6.05139861 | CS |
| 260 | 1.58 | 29.9810246679 | 5.27 | 9.95 | 1.7 | 785285 | 4.66870646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 6.71 | -0.04 | -0.59 | 6.69 | 6.72 | 6.635 | 847514 |
| 1735256400 | 6.75 | -0.04 | -0.59 | 6.8 | 6.8 | 6.665 | 593897 |
| 1735077840 | 6.79 | 0.18 | 2.72 | 6.64 | 6.795 | 6.59 | 477725 |
| 1734997200 | 6.61 | 0.29 | 4.59 | 6.339 | 6.6449999 | 6.339 | 907518 |
| 1734738000 | 6.32 | 0.03 | 0.48 | 6.21 | 6.44 | 6.21 | 1790342 |
| 1734651600 | 6.29 | -0.07 | -1.10 | 6.43 | 6.455 | 6.28 | 910550 |
| 1734565200 | 6.36 | 0.06 | 0.95 | 6.34 | 6.49 | 6.3099999 | 1160314 |
| 1734478800 | 6.3 | 0.18 | 2.94 | 6.065 | 6.335 | 5.98 | 1466880 |
| 1734392400 | 6.12 | -0.2 | -3.16 | 6.2 | 6.265 | 6.11 | 895524 |
| 1734133200 | 6.32 | 0.09 | 1.44 | 6.2 | 6.322 | 6.14 | 862987 |
| 1734046800 | 6.23 | -0.01 | -0.16 | 6.16 | 6.28 | 6.08 | 697995 |
| 1733960400 | 6.24 | -0.12 | -1.89 | 6.39 | 6.4029999 | 6.195 | 660470 |
| 1733874000 | 6.36 | 0.05 | 0.79 | 6.32 | 6.51 | 6.315 | 978534 |
| 1733787600 | 6.3099999 | 0.06 | 0.96 | 6.315 | 6.405 | 6.265 | 985520 |
| 1733528400 | 6.25 | -0.15 | -2.34 | 6.38 | 6.4 | 6.163 | 1199801 |
| 1733442000 | 6.4 | -0.06 | -0.93 | 6.46 | 6.54 | 6.35 | 1202337 |
| 1733355600 | 6.46 | -1.2 | -15.67 | 6.535 | 6.6104 | 6.44 | 1316666 |
| 1733269200 | 7.66 | 0.32 | 4.36 | 7.47 | 7.725 | 7.35 | 1471181 |
| 1733182800 | 7.34 | -0.04 | -0.54 | 7.48 | 7.52 | 7.3301 | 1486488 |
| 1732917840 | 7.38 | -0.07 | -0.94 | 7.39 | 7.42 | 7.28 | 672410 |
| 1732750800 | 7.45 | -0.21 | -2.74 | 7.54 | 7.59 | 7.44 | 1034501 |
| 1732664400 | 7.66 | -0.1 | -1.29 | 7.68 | 7.82 | 7.63 | 1125242 |
| 1732578000 | 7.76 | -0.17 | -2.14 | 7.89 | 7.8975 | 7.73 | 726125 |
| 1732318800 | 7.93 | 0.03 | 0.38 | 7.93 | 8.01 | 7.83 | 766959 |
| 1732232400 | 7.9 | -0.11 | -1.37 | 8.06 | 8.06 | 7.77 | 1461461 |
| 1732146000 | 8.01 | 0.08 | 1.01 | 7.945 | 8.02 | 7.905 | 1001562 |
| 1732059600 | 7.93 | 0.11 | 1.41 | 7.715 | 7.95 | 7.71 | 656626 |
| 1731973200 | 7.82 | 0.02 | 0.26 | 7.95 | 7.97 | 7.76 | 941184 |
| 1731714000 | 7.8 | -0.23 | -2.86 | 7.96 | 7.9699 | 7.721 | 918362 |
| 1731627600 | 8.03 | 0.06 | 0.75 | 8.0399999 | 8.125 | 7.9 | 818476 |
| 1731541200 | 7.97 | 0.21 | 2.71 | 7.81 | 8.07 | 7.8 | 1060021 |
| 1731454800 | 7.76 | -0.13 | -1.65 | 7.89 | 7.94 | 7.66 | 816496 |
| 1731368400 | 7.89 | -0.06 | -0.75 | 7.95 | 8 | 7.8271 | 737701 |
| 1731109200 | 7.95 | -0.27 | -3.28 | 8.1436 | 8.17 | 7.8801 | 654843 |
| 1731022800 | 8.22 | 0.01 | 0.12 | 8.23 | 8.44 | 8.19 | 890309 |
| 1730936400 | 8.21 | 0.24 | 3.01 | 8.15 | 8.2899999 | 8.045 | 1342899 |
| 1730850000 | 7.97 | -0.2 | -2.45 | 8.18 | 8.23 | 7.94 | 706566 |
| 1730763600 | 8.17 | 0.01 | 0.12 | 8.15 | 8.22 | 8.0399999 | 801090 |
| 1730500800 | 8.16 | -0.21 | -2.51 | 8.47 | 8.47 | 8.1148 | 1002477 |
| 1730414400 | 8.3699999 | 0.92 | 12.35 | 8.1 | 8.69 | 8.06 | 2029783 |
| 1730328000 | 7.45 | -0.1 | -1.32 | 7.48 | 7.57 | 7.4291 | 851933 |
| 1730241600 | 7.55 | -0.08 | -1.05 | 7.63 | 7.65 | 7.47 | 697619 |
| 1730155200 | 7.63 | -0.14 | -1.80 | 7.64 | 7.755 | 7.565 | 496026 |
| 1729896000 | 7.77 | -0.02 | -0.26 | 7.79 | 7.905 | 7.68 | 511820 |
| 1729809600 | 7.79 | -0.09 | -1.14 | 7.88 | 7.925 | 7.755 | 865306 |
| 1729723200 | 7.88 | -0.34 | -4.14 | 8.13 | 8.15 | 7.86 | 986431 |
| 1729636800 | 8.22 | -0.19 | -2.26 | 8.35 | 8.35 | 8.22 | 799611 |
| 1729550400 | 8.41 | -0.13 | -1.52 | 8.6 | 8.65 | 8.33 | 860477 |
| 1729291200 | 8.5399999 | 0.07 | 0.83 | 8.53 | 8.6 | 8.42 | 1214589 |
| 1729204800 | 8.47 | -0.03 | -0.35 | 8.48 | 8.615 | 8.38 | 972316 |
| 1729118400 | 8.5 | 0.11 | 1.31 | 8.43 | 8.53 | 8.3699999 | 1395322 |
| 1729032000 | 8.39 | -0.45 | -5.09 | 8.8 | 8.8 | 8.375 | 1103851 |
| 1728945600 | 8.84 | -0.33 | -3.60 | 9.11 | 9.11 | 8.84 | 703953 |
| 1728686400 | 9.17 | -0.09 | -0.97 | 9.28 | 9.39 | 9.03 | 795667 |
| 1728600000 | 9.26 | 0.07 | 0.76 | 9.21 | 9.355 | 9.19 | 724654 |
| 1728513600 | 9.19 | -0.17 | -1.82 | 9.25 | 9.33 | 9.15 | 679928 |
| 1728427200 | 9.36 | -0.16 | -1.68 | 9.31 | 9.429 | 9.22 | 1046992 |
| 1728340800 | 9.52 | 0.03 | 0.32 | 9.47 | 9.535 | 9.405 | 998021 |
| 1728081600 | 9.49 | -0.11 | -1.15 | 9.68 | 9.68 | 9.46 | 767600 |
| 1727995200 | 9.6 | 0.11 | 1.16 | 9.4401 | 9.71 | 9.42 | 543982 |
| 1727908800 | 9.49 | 0.28 | 3.04 | 9.3699999 | 9.5 | 9.35 | 643813 |
| 1727822400 | 9.21 | 0.01 | 0.11 | 9.16 | 9.36 | 9.1 | 756944 |
| 1727735520 | 9.2 | -0.07 | -0.76 | 9.23 | 9.2493 | 9.075 | 614254 |
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
