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 | -0.0195 | -0.273492286115 | 7.13 | 7.222 | 7.05 | 729338 | 7.15272555 | CS |
| 4 | 0.0405 | 0.572842998586 | 7.07 | 7.34 | 6.8 | 803515 | 7.08683118 | CS |
| 12 | -0.2995 | -4.04183535762 | 7.41 | 7.49 | 6.77 | 679011 | 7.13256578 | CS |
| 26 | 0.3205 | 4.72017673049 | 6.79 | 7.49 | 6.27 | 651554 | 7.03854696 | CS |
| 52 | 0.4905 | 7.40936555891 | 6.62 | 7.49 | 6.27 | 703331 | 6.91477491 | CS |
| 156 | -0.4795 | -6.31752305665 | 7.59 | 8.3 | 5.41 | 817736 | 6.60980217 | CS |
| 260 | 0.3505 | 5.1849112426 | 6.76 | 9.46 | 3.67 | 906562 | 6.8721951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 7.12 | -0.04 | -0.56 | 7.13 | 7.2 | 7.11 | 699466 |
| 1738280400 | 7.16 | 0.01 | 0.14 | 7.15 | 7.17 | 7.1 | 376085 |
| 1738194000 | 7.15 | -0.03 | -0.42 | 7.19 | 7.1992 | 7.1001 | 625174 |
| 1738107600 | 7.18 | 0.07 | 0.98 | 7.11 | 7.222 | 7.11 | 759405 |
| 1738021200 | 7.11 | -0.06 | -0.84 | 7.07 | 7.12 | 7.05 | 905406 |
| 1737762000 | 7.17 | -0.15 | -2.05 | 7.13 | 7.18 | 7.11 | 980627 |
| 1737675600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737589200 | 7.32 | 0.06 | 0.83 | 7.27 | 7.34 | 7.25 | 928738 |
| 1737502800 | 7.26 | 0.13 | 1.82 | 7.205 | 7.26 | 7.18 | 640855 |
| 1737157200 | 7.13 | 0.05 | 0.71 | 7.13 | 7.2 | 7.12 | 795281 |
| 1737070800 | 7.08 | -0.01 | -0.14 | 7.1 | 7.118329 | 7.07 | 705342 |
| 1736984400 | 7.09 | 0.13 | 1.87 | 7.01 | 7.095 | 7.01 | 906678 |
| 1736898000 | 6.96 | 0.09 | 1.31 | 6.9 | 6.96 | 6.87 | 805821 |
| 1736811600 | 6.87 | -0.11 | -1.58 | 6.99 | 6.99 | 6.8 | 1337908 |
| 1736552400 | 6.98 | -0.06 | -0.85 | 7.02 | 7.0254 | 6.92 | 769708 |
| 1736379600 | 7.04 | -0.01 | -0.14 | 7.0519 | 7.07 | 7.01 | 579249 |
| 1736293200 | 7.05 | 0.01 | 0.14 | 7.0898 | 7.13 | 7 | 848417 |
| 1736206800 | 7.04 | -0.02 | -0.28 | 7.0642 | 7.17 | 7.03 | 770224 |
| 1735947600 | 7.06 | 0.06 | 0.86 | 7.06 | 7.06 | 7 | 687966 |
| 1735861200 | 7 | 0.05 | 0.72 | 7.0499 | 7.05 | 6.95 | 753748 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7.05 | 7.06 | 6.95 | 626110 |
| 1735602000 | 6.99 | -0.01 | -0.14 | 6.9501 | 6.995 | 6.9 | 535689 |
| 1735342800 | 7 | -0.07 | -0.99 | 7.0543 | 7.07 | 6.96 | 567896 |
| 1735256400 | 7.07 | 0.03 | 0.43 | 7.05 | 7.085 | 7.0296 | 431862 |
| 1735077840 | 7.04 | 0.02 | 0.28 | 7.02 | 7.06 | 7 | 405295 |
| 1734997200 | 7.02 | 0.06 | 0.86 | 6.95 | 7.02 | 6.9 | 759451 |
| 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 |
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
