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 | 1.05 | 13.3928571429 | 7.84 | 8.89 | 6.59 | 77716 | 7.11005243 | CS |
| 4 | 0.38 | 4.46533490012 | 8.51 | 9.9712 | 6.59 | 115321 | 8.03577585 | CS |
| 12 | 8.3951 | 1696.32248939 | 0.4949 | 9.9712 | 0.36 | 712010 | 1.74573029 | CS |
| 26 | 8.11 | 1039.74358974 | 0.78 | 9.9712 | 0.36 | 2669982 | 0.92316858 | CS |
| 52 | 7.55 | 563.432835821 | 1.34 | 9.9712 | 0.36 | 4040089 | 1.53655736 | CS |
| 156 | 7.69 | 640.833333333 | 1.2 | 9.9712 | 0.36 | 2041669 | 1.79053511 | CS |
| 260 | -2.19 | -19.7653429603 | 11.08 | 15 | 0.225 | 2049412 | 2.40903559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 8.33 | 1.23 | 17.32 | 7 | 8.4 | 7 | 816463 |
| 1782427200 | 7.1 | 0.16 | 2.31 | 7.05 | 7.485 | 6.59 | 89085 |
| 1782340800 | 6.94 | -0.05 | -0.72 | 7.04 | 7.12 | 6.74 | 68901 |
| 1782254400 | 6.99 | -0.3 | -4.12 | 7.22 | 7.46 | 6.94 | 49692 |
| 1782168000 | 7.29 | -0.55 | -7.02 | 7.84 | 7.85 | 7.29 | 103238 |
| 1781822400 | 7.84 | 0.11 | 1.42 | 7.83 | 8.3 | 7.74 | 158094 |
| 1781736000 | 7.73 | 0.2 | 2.66 | 7.65 | 8.15 | 7.65 | 73303 |
| 1781649600 | 7.53 | -0.77 | -9.28 | 8.26 | 8.515 | 7.48 | 104177 |
| 1781563200 | 8.3 | 0.06 | 0.73 | 8.34 | 8.95 | 8.28 | 87242 |
| 1781304000 | 8.24 | 0.67 | 8.85 | 7.5 | 8.4902 | 7.5 | 112682 |
| 1781217600 | 7.57 | 0.65 | 9.39 | 6.92 | 7.69 | 6.84 | 98877 |
| 1781131200 | 6.92 | -0.28 | -3.89 | 7.1 | 7.46 | 6.91 | 74373 |
| 1781044800 | 7.2 | 0.01 | 0.14 | 7.22 | 7.77 | 6.75 | 138559 |
| 1780958400 | 7.19 | -0.01 | -0.14 | 7.41 | 7.52 | 7.14 | 49003 |
| 1780699200 | 7.2 | -0.62 | -7.93 | 8.06 | 8.38 | 7 | 116359 |
| 1780612800 | 7.82 | -0.89 | -10.22 | 8.71 | 8.83 | 7.61 | 181034 |
| 1780526400 | 8.71 | -0.5 | -5.43 | 9.17 | 9.17 | 8.56 | 137711 |
| 1780440000 | 9.21 | -0.64 | -6.50 | 9.82 | 9.82 | 9.06 | 113112 |
| 1780353600 | 9.85 | 1.03 | 11.68 | 8.69 | 9.9712 | 8.63 | 197094 |
| 1780094400 | 8.82 | -0.04 | -0.45 | 8.51 | 8.97 | 7.49 | 238614 |
| 1780008000 | 8.86 | 0.7 | 8.58 | 8.05 | 9.1499 | 8.05 | 194708 |
| 1779921600 | 8.16 | -0.5 | -5.77 | 8.73 | 8.9495 | 7.62 | 189121 |
| 1779835200 | 8.66 | -0.45 | -4.94 | 9.2 | 9.7 | 8.3 | 277580 |
| 1779489600 | 9.11 | 1.14 | 14.30 | 8.24 | 9.4 | 8.24 | 478370 |
| 1779403200 | 7.97 | 1.42 | 21.68 | 6.49 | 8.15 | 6.49 | 265710 |
| 1779316800 | 6.55 | 0.52 | 8.62 | 5.97 | 6.86 | 5.97 | 212076 |
| 1779230400 | 6.03 | 0.4 | 7.10 | 5.58 | 6.34 | 5.5199999 | 102972 |
| 1779144000 | 5.63 | 0.6 | 11.93 | 5.602 | 6.18 | 5.45 | 328798 |
| 1778884800 | 5.03 | -0.55 | -9.86 | 5.29 | 5.3949999 | 5.01 | 160004 |
| 1778798400 | 5.58 | 0.21 | 3.91 | 5.28 | 6.45 | 5.28 | 307035 |
| 1778712000 | 5.37 | 0.35 | 6.97 | 4.89 | 5.445 | 4.8601 | 293955 |
| 1778625600 | 5.0199999 | -0.14 | -2.71 | 5.21 | 5.4499 | 4.715 | 317632 |
| 1778539200 | 5.16 | -0.85 | -14.14 | 6.21 | 6.21 | 5.13 | 425498 |
| 1778280000 | 6.01 | -0.61 | -9.21 | 6.6 | 6.65 | 5.85 | 208848 |
| 1778193600 | 6.62 | 0.61 | 10.15 | 6.01 | 6.77 | 6.01 | 115000 |
| 1778107200 | 6.01 | -0.51 | -7.82 | 6.53 | 6.7399 | 5.95 | 107388 |
| 1778020800 | 6.5199999 | 1.48 | 29.37 | 5.05 | 6.53 | 5.015 | 274499 |
| 1777934400 | 5.04 | -0.56 | -10.00 | 5.45 | 5.6 | 5.04 | 196855 |
| 1777675200 | 5.6 | 0.22 | 4.09 | 5.28 | 6.1449999 | 5.2699999 | 392268 |
| 1777588800 | 5.38 | 0.27 | 5.28 | 5.3 | 5.38 | 4.69 | 302523 |
| 1777502400 | 5.11 | -1.05 | -17.05 | 6.08 | 6.1 | 5.11 | 318456 |
| 1777416000 | 6.16 | -0.11 | -1.75 | 5.78 | 6.72 | 5.66 | 288689 |
| 1777329600 | 6.2699999 | -2.05 | -24.66 | 7.99 | 8.16 | 5.94 | 505010 |
| 1777070400 | 8.322 | 0.42 | 5.37 | 7.676 | 8.6 | 7.676 | 120661 |
| 1776984000 | 7.898 | -0.1 | -1.28 | 7.8 | 8.16 | 7.722 | 64143 |
| 1776897600 | 8 | -0.12 | -1.48 | 8.36 | 8.578 | 8 | 77486 |
| 1776811200 | 8.12 | 0.32 | 4.10 | 7.6 | 8.404 | 7.6 | 192193 |
| 1776724800 | 7.8 | -0.32 | -3.94 | 8.2 | 8.4 | 7.51 | 111111 |
| 1776465600 | 8.12 | 0.18 | 2.27 | 7.98 | 8.512 | 7.742 | 141621 |
| 1776379200 | 7.94 | -0.42 | -5.02 | 8.02 | 8.4 | 7.62 | 101266 |
| 1776292800 | 8.36 | -0.04 | -0.43 | 8.2 | 8.6 | 7.7 | 141546 |
| 1776206400 | 8.396 | -2.44 | -22.55 | 9.8 | 10.738 | 7.2 | 497302 |
| 1776120000 | 10.84 | 1 | 10.21 | 9.6 | 10.946 | 9.6 | 30171 |
| 1775860800 | 9.836 | -0.51 | -4.89 | 10.06 | 10.4 | 9.734 | 21953 |
| 1775774400 | 10.342 | 0.01 | 0.14 | 10.4 | 10.924 | 10.149999 | 31035 |
| 1775688000 | 10.328 | 0.57 | 5.88 | 10.6 | 10.702 | 10.06 | 27738 |
| 1775601600 | 9.754 | -0.52 | -5.04 | 10.065999 | 10.198 | 9.544 | 20043 |
| 1775515200 | 10.271999 | 0.15 | 1.52 | 9.898 | 10.75 | 9.898 | 28246 |
| 1775169600 | 10.118 | 0.45 | 4.61 | 9.22 | 10.118 | 9.2 | 57316 |
| 1775083200 | 9.6719999 | -0.66 | -6.37 | 10 | 10.504 | 9.506 | 38231 |
| 1774996800 | 10.329999 | 1.69 | 19.53 | 9.14 | 10.329999 | 8.804 | 104396 |
| 1774910400 | 8.642 | -0.02 | -0.23 | 8.8 | 9.1939999 | 8.2099999 | 84325 |
| 1774651200 | 8.6619999 | -1.55 | -15.18 | 10.338 | 10.376 | 8.604 | 168613 |
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.
