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 | 2.05314009662 | 8.28 | 8.62 | 7.94 | 7452487 | 8.26874095 | DR |
| 4 | -1.22 | -12.6163391934 | 9.67 | 9.69 | 7.94 | 11455616 | 8.91760557 | DR |
| 12 | -0.55 | -6.11111111111 | 9 | 10.25 | 7.94 | 10584972 | 9.14543921 | DR |
| 26 | -9.29 | -52.3675310034 | 17.74 | 18.73 | 7.94 | 9613503 | 11.18846969 | DR |
| 52 | -10.825 | -56.1608300908 | 19.275 | 26.7 | 7.94 | 7618228 | 15.21151004 | DR |
| 156 | 1.02 | 13.7281292059 | 7.43 | 26.7 | 5.7 | 7892599 | 12.52605518 | DR |
| 260 | -7.375 | -46.6034755134 | 15.825 | 26.7 | 2.95 | 9870942 | 9.42384694 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 8.45 | 0.06 | 0.72 | 8.49 | 8.6199999 | 8.377 | 5415852 |
| 1782513600 | 8.39 | 0.23 | 2.82 | 8.02 | 8.46 | 7.94 | 8646299 |
| 1782427200 | 8.16 | -0.02 | -0.24 | 8.1 | 8.21 | 8.035 | 8326658 |
| 1782340800 | 8.18 | -0.02 | -0.24 | 8.23 | 8.36 | 8.16 | 5111930 |
| 1782254400 | 8.2 | -0.14 | -1.68 | 8.28 | 8.3699999 | 8.1 | 9761694 |
| 1782168000 | 8.34 | -0.39 | -4.47 | 8.56 | 8.6 | 8.31 | 9929469 |
| 1781822400 | 8.73 | 0.04 | 0.46 | 8.58 | 8.8 | 8.55 | 18944306 |
| 1781736000 | 8.69 | -0.22 | -2.47 | 8.92 | 8.93 | 8.67 | 9916520 |
| 1781649600 | 8.91 | -0.32 | -3.47 | 9.08 | 9.18 | 8.91 | 16331034 |
| 1781563200 | 9.23 | 0.01 | 0.11 | 9.22 | 9.38 | 9.19 | 10943497 |
| 1781304000 | 9.22 | -0.04 | -0.43 | 9.41 | 9.42 | 9.19 | 20015894 |
| 1781217600 | 9.26 | 0.05 | 0.54 | 9.09 | 9.385 | 9.0399999 | 13981488 |
| 1781131200 | 9.21 | 0.14 | 1.54 | 9.07 | 9.43 | 9.0399999 | 12141984 |
| 1781044800 | 9.07 | 0 | 0.00 | 9.16 | 9.265 | 8.9949999 | 14241623 |
| 1780958400 | 9.07 | -0.01 | -0.11 | 9.22 | 9.23 | 9 | 11390899 |
| 1780699200 | 9.08 | -0.22 | -2.37 | 9.35 | 9.39 | 9.06 | 10656017 |
| 1780612800 | 9.3 | 0.16 | 1.75 | 9.14 | 9.55 | 9.13 | 10526728 |
| 1780526400 | 9.14 | -0.37 | -3.89 | 9.2899999 | 9.3199 | 9.065 | 11579241 |
| 1780440000 | 9.51 | 0.01 | 0.11 | 9.67 | 9.69 | 9.43 | 9795574 |
| 1780353600 | 9.5 | 0.28 | 3.04 | 9.22 | 9.555 | 9.16 | 12280084 |
| 1780094400 | 9.22 | 0.13 | 1.43 | 9.02 | 9.27 | 9 | 13037584 |
| 1780008000 | 9.09 | -0.12 | -1.30 | 8.99 | 9.155 | 8.77 | 10593143 |
| 1779921600 | 9.21 | 0.02 | 0.22 | 9.005 | 9.34 | 8.96 | 11797335 |
| 1779835200 | 9.19 | 0.38 | 4.31 | 8.85 | 9.305 | 8.8 | 16024997 |
| 1779489600 | 8.81 | -0.34 | -3.72 | 8.765 | 9.005 | 8.695 | 15141541 |
| 1779403200 | 9.15 | 0 | 0.00 | 8.91 | 9.225 | 8.81 | 15354875 |
| 1779316800 | 9.15 | 0.01 | 0.11 | 9.05 | 9.26 | 8.97 | 17945855 |
| 1779230400 | 9.14 | 0.08 | 0.88 | 9.01 | 9.305 | 8.9 | 12260650 |
| 1779144000 | 9.06 | 0.59 | 6.97 | 8.71 | 9.1 | 8.7 | 16889457 |
| 1778884800 | 8.47 | -0.13 | -1.51 | 8.56 | 8.66 | 8.435 | 9037931 |
| 1778798400 | 8.6 | -0.34 | -3.80 | 8.74 | 8.84 | 8.58 | 9398703 |
| 1778712000 | 8.94 | -0.13 | -1.43 | 8.97 | 9.08 | 8.7449999 | 13791979 |
| 1778625600 | 9.07 | -0.12 | -1.31 | 9.6 | 9.91 | 8.96 | 19010849 |
| 1778539200 | 9.19 | -0.05 | -0.54 | 9.21 | 9.46 | 9.175 | 7985357 |
| 1778280000 | 9.24 | -0.03 | -0.32 | 9.4 | 9.5 | 9.24 | 6942220 |
| 1778193600 | 9.27 | -0.4 | -4.14 | 9.66 | 9.68 | 9.24 | 12441213 |
| 1778107200 | 9.67 | 0.51 | 5.57 | 9.2 | 9.7449999 | 9.16 | 13174047 |
| 1778020800 | 9.16 | 0.02 | 0.22 | 9.2 | 9.294 | 9.125 | 7656150 |
| 1777934400 | 9.14 | 0.04 | 0.44 | 9.1199999 | 9.18 | 9.05 | 8498867 |
| 1777675200 | 9.1 | -0.07 | -0.76 | 9.19 | 9.2899999 | 9.015 | 4353865 |
| 1777588800 | 9.17 | 0.15 | 1.66 | 9 | 9.19 | 8.9149999 | 10135151 |
| 1777502400 | 9.02 | -0.17 | -1.85 | 9.25 | 9.25 | 9.015 | 5667001 |
| 1777416000 | 9.19 | -0.17 | -1.82 | 9.16 | 9.24 | 9.03 | 5978701 |
| 1777329600 | 9.36 | 0.02 | 0.21 | 9.27 | 9.47 | 9.27 | 8852088 |
| 1777070400 | 9.34 | 0.09 | 0.97 | 9.3 | 9.375 | 9.27 | 6661265 |
| 1776984000 | 9.25 | -0.33 | -3.44 | 9.5 | 9.525 | 9.185 | 6904529 |
| 1776897600 | 9.58 | -0.04 | -0.42 | 9.63 | 9.69 | 9.49 | 8928096 |
| 1776811200 | 9.6199999 | -0.49 | -4.85 | 10.09 | 10.125 | 9.6 | 9130361 |
| 1776724800 | 10.11 | 0.03 | 0.30 | 10 | 10.23 | 10 | 6441005 |
| 1776465600 | 10.08 | -0.07 | -0.69 | 10.07 | 10.25 | 10.03 | 11212892 |
| 1776379200 | 10.15 | 0.27 | 2.73 | 10.07 | 10.2 | 10.0093 | 10240228 |
| 1776292800 | 9.88 | 0.15 | 1.54 | 9.7 | 9.96 | 9.63 | 7010504 |
| 1776206400 | 9.73 | 0.3 | 3.18 | 9.57 | 9.94 | 9.53 | 10402966 |
| 1776120000 | 9.43 | 0.07 | 0.75 | 9.3 | 9.5 | 9.2 | 6644604 |
| 1775860800 | 9.36 | 0.07 | 0.75 | 9.38 | 9.5 | 9.32 | 5908352 |
| 1775774400 | 9.2899999 | -0.1 | -1.06 | 9.23 | 9.34 | 9.18 | 5120511 |
| 1775688000 | 9.39 | 0.4 | 4.45 | 9.36 | 9.45 | 9.3 | 11587168 |
| 1775601600 | 8.99 | -0.03 | -0.33 | 9 | 9.125 | 8.92 | 5829553 |
| 1775515200 | 9.02 | -0.15 | -1.64 | 9.15 | 9.15 | 8.98 | 5691789 |
| 1775169600 | 9.17 | -0.02 | -0.22 | 8.91 | 9.18 | 8.78 | 9632606 |
| 1775083200 | 9.19 | -0.09 | -0.97 | 9.39 | 9.39 | 9.1 | 13134872 |
| 1774996800 | 9.28 | -0.03 | -0.32 | 9.36 | 9.465 | 9.15 | 18398325 |
| 1774910400 | 9.31 | -0.12 | -1.27 | 9.42 | 9.48 | 9.22 | 8651697 |
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.
