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 | -0.265 | -3.6678200692 | 7.225 | 7.25 | 6.77 | 857720 | 6.96590386 | CS |
| 4 | -0.23 | -3.19888734353 | 7.19 | 7.35 | 6.77 | 564356 | 7.16245081 | CS |
| 12 | -0.1 | -1.4164305949 | 7.06 | 7.49 | 6.77 | 585194 | 7.18766034 | CS |
| 26 | 0.2 | 2.95857988166 | 6.76 | 7.49 | 6.27 | 667172 | 6.97705273 | CS |
| 52 | 0.55 | 8.58034321373 | 6.41 | 7.49 | 6.26 | 712575 | 6.83492934 | CS |
| 156 | -1 | -12.5628140704 | 7.96 | 8.495 | 5.41 | 841883 | 6.68703831 | CS |
| 260 | 0.24 | 3.57142857143 | 6.72 | 9.46 | 3.67 | 907067 | 6.86888253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.96 | 0.14 | 2.05 | 6.85 | 6.96 | 6.8 | 754562 |
| 1734651600 | 6.82 | -0.04 | -0.58 | 6.9266 | 6.9553 | 6.77 | 1241717 |
| 1734565200 | 6.86 | -0.17 | -2.42 | 7.06 | 7.08 | 6.85 | 873380 |
| 1734478800 | 7.03 | -0.07 | -0.99 | 7.06 | 7.08 | 7.02 | 709906 |
| 1734392400 | 7.1 | -0.04 | -0.56 | 7.14 | 7.16 | 7.1 | 666085 |
| 1734133200 | 7.14 | -0.08 | -1.11 | 7.225 | 7.25 | 7.13 | 797513 |
| 1734046800 | 7.22 | -0.07 | -0.96 | 7.27 | 7.27 | 7.21 | 488706 |
| 1733960400 | 7.29 | 0.03 | 0.41 | 7.28 | 7.29 | 7.26 | 436420 |
| 1733874000 | 7.26 | -0.03 | -0.41 | 7.3 | 7.31 | 7.25 | 425298 |
| 1733787600 | 7.29 | -0.04 | -0.55 | 7.3289 | 7.34 | 7.28 | 446364 |
| 1733528400 | 7.33 | 0.01 | 0.14 | 7.35 | 7.35 | 7.3 | 390072 |
| 1733442000 | 7.32 | -0.01 | -0.14 | 7.33 | 7.34 | 7.3 | 424286 |
| 1733355600 | 7.33 | 0.03 | 0.41 | 7.315 | 7.33 | 7.28 | 636548 |
| 1733269200 | 7.3 | 0.01 | 0.14 | 7.3 | 7.3098 | 7.26 | 417145 |
| 1733182800 | 7.29 | -0.01 | -0.14 | 7.265 | 7.32 | 7.25 | 580136 |
| 1732917840 | 7.3 | 0.02 | 0.27 | 7.27 | 7.3 | 7.23 | 303284 |
| 1732750800 | 7.28 | -0.02 | -0.27 | 7.2894 | 7.29 | 7.22 | 532305 |
| 1732664400 | 7.3 | -0.01 | -0.14 | 7.29 | 7.32 | 7.26 | 399022 |
| 1732578000 | 7.31 | 0.02 | 0.27 | 7.2807 | 7.35 | 7.275 | 477120 |
| 1732318800 | 7.29 | 0.1 | 1.39 | 7.19 | 7.29 | 7.19 | 477459 |
| 1732232400 | 7.19 | 0.02 | 0.28 | 7.1828 | 7.22 | 7.15 | 468195 |
| 1732146000 | 7.17 | 0 | 0.00 | 7.17 | 7.18 | 7.105 | 680107 |
| 1732059600 | 7.17 | 0.06 | 0.84 | 7.09 | 7.17 | 7.07 | 470751 |
| 1731973200 | 7.11 | -0.01 | -0.14 | 7.095 | 7.1367 | 7.0649 | 693819 |
| 1731714000 | 7.12 | -0.26 | -3.52 | 7.131 | 7.17 | 7.03 | 1023866 |
| 1731627600 | 7.38 | -0.08 | -1.07 | 7.47 | 7.47 | 7.34 | 583410 |
| 1731541200 | 7.46 | 0.01 | 0.13 | 7.46 | 7.49 | 7.4292 | 551835 |
| 1731454800 | 7.45 | 0.03 | 0.40 | 7.42 | 7.47 | 7.41 | 669085 |
| 1731368400 | 7.42 | 0 | 0.00 | 7.445 | 7.4598 | 7.4 | 433522 |
| 1731109200 | 7.42 | 0.02 | 0.27 | 7.41 | 7.43 | 7.37 | 643739 |
| 1731022800 | 7.4 | 0.12 | 1.65 | 7.321 | 7.4 | 7.31 | 615196 |
| 1730936400 | 7.28 | 0.09 | 1.25 | 7.305 | 7.33 | 7.26 | 871432 |
| 1730850000 | 7.19 | 0.15 | 2.13 | 7.08 | 7.19 | 7.08 | 570599 |
| 1730763600 | 7.04 | -0.03 | -0.42 | 7.03 | 7.06 | 7 | 909432 |
| 1730500800 | 7.07 | 0.04 | 0.57 | 7.04 | 7.13 | 7.04 | 533930 |
| 1730414400 | 7.03 | -0.11 | -1.54 | 7.1543 | 7.16 | 7.0243 | 646914 |
| 1730328000 | 7.14 | -0.02 | -0.28 | 7.17 | 7.1897 | 7.13 | 460829 |
| 1730241600 | 7.16 | 0.02 | 0.28 | 7.13 | 7.17 | 7.13 | 385757 |
| 1730155200 | 7.14 | -0.07 | -0.97 | 7.1502 | 7.21 | 7.12 | 668653 |
| 1729896000 | 7.21 | 0.06 | 0.84 | 7.2 | 7.26 | 7.1921 | 515153 |
| 1729809600 | 7.15 | -0.03 | -0.42 | 7.21 | 7.21 | 7.15 | 457189 |
| 1729723200 | 7.18 | -0.06 | -0.83 | 7.24 | 7.25 | 7.15 | 475877 |
| 1729636800 | 7.24 | -0.02 | -0.28 | 7.235 | 7.24 | 7.21 | 430088 |
| 1729550400 | 7.26 | 0 | 0.00 | 7.26 | 7.3 | 7.21 | 728482 |
| 1729291200 | 7.26 | 0.08 | 1.11 | 7.2 | 7.26 | 7.2 | 643373 |
| 1729204800 | 7.18 | -0.11 | -1.51 | 7.31 | 7.3178 | 7.1501 | 806806 |
| 1729118400 | 7.29 | 0.11 | 1.53 | 7.21 | 7.29 | 7.19 | 594632 |
| 1729032000 | 7.18 | -0.12 | -1.64 | 7.3 | 7.32 | 7.18 | 707782 |
| 1728945600 | 7.3 | 0.07 | 0.97 | 7.25 | 7.3 | 7.23 | 527459 |
| 1728686400 | 7.23 | 0.03 | 0.42 | 7.2 | 7.24 | 7.2 | 403748 |
| 1728600000 | 7.2 | -0.02 | -0.28 | 7.2106 | 7.2106 | 7.18 | 294498 |
| 1728513600 | 7.22 | 0.08 | 1.12 | 7.15 | 7.22 | 7.14 | 620119 |
| 1728427200 | 7.14 | 0.05 | 0.71 | 7.13 | 7.14 | 7.12 | 538674 |
| 1728340800 | 7.09 | -0.04 | -0.56 | 7.115 | 7.13 | 7.09 | 587318 |
| 1728081600 | 7.13 | 0.05 | 0.71 | 7.1392 | 7.15 | 7.11 | 603248 |
| 1727995200 | 7.08 | -0.03 | -0.42 | 7.0837 | 7.1199 | 7.06 | 628001 |
| 1727908800 | 7.11 | 0.01 | 0.14 | 7.09 | 7.12 | 7.08 | 618821 |
| 1727822400 | 7.1 | 0 | 0.00 | 7.1 | 7.1243 | 7.0301 | 601016 |
| 1727735520 | 7.1 | 0 | 0.00 | 7.095 | 7.14 | 7.060402 | 523148 |
| 1727476800 | 7.1 | 0.04 | 0.57 | 7.06 | 7.14 | 7.06 | 617175 |
| 1727390400 | 7.06 | 0.03 | 0.43 | 7.06 | 7.06 | 7.02 | 390009 |
| 1727304000 | 7.03 | 0 | 0.00 | 7.05 | 7.0561 | 7.01 | 422530 |
| 1727217600 | 7.03 | -0.03 | -0.42 | 7.06 | 7.08 | 7.01 | 644875 |
| 1727131200 | 7.06 | 0.11 | 1.58 | 6.97 | 7.06 | 6.96 | 706240 |
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
