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 | 0.4649999 | 6.11037976347 | 7.61 | 8.06 | 7.5 | 4 | 7.93142857 | DE |
| 4 | -0.4250001 | -5.00000117647 | 8.5 | 8.5 | 7.445 | 479 | 7.81206558 | DE |
| 12 | -0.0050001 | -0.0618824257426 | 8.08 | 9 | 7.445 | 803 | 8.29270479 | DE |
| 26 | 1.9749999 | 32.377047541 | 6.1 | 9.25 | 5.9 | 810 | 8.11216207 | DE |
| 52 | 2.4749999 | 44.1964267857 | 5.6 | 9.25 | 4.84 | 875 | 6.73538188 | DE |
| 156 | -1.4250001 | -15.0000010526 | 9.5 | 11.8 | 4.84 | 692 | 7.81923097 | DE |
| 260 | -1.4250001 | -15.0000010526 | 9.5 | 11.8 | 4.84 | 692 | 7.81923097 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1783628700 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1783542300 | 8.06 | 0.45 | 5.91 | 7.5 | 8.06 | 7.5 | 5 |
| 1783455900 | 7.61 | -0.14 | -1.81 | 7.61 | 7.61 | 7.61 | 2 |
| 1783369500 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1783110300 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1783023900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1782937500 | 7.75 | -0.01 | -0.13 | 7.515 | 7.75 | 7.515 | 23 |
| 1782851100 | 7.76 | 0.32 | 4.23 | 7.76 | 7.76 | 7.76 | 800 |
| 1782764700 | 7.445 | 0 | 0.00 | 7.445 | 7.445 | 7.445 | 0 |
| 1782505500 | 7.445 | 0 | 0.00 | 7.445 | 7.445 | 7.445 | 0 |
| 1782419100 | 7.445 | 0 | 0.00 | 7.445 | 7.445 | 7.445 | 0 |
| 1782332700 | 7.445 | -0.33 | -4.24 | 7.445 | 7.445 | 7.445 | 1000 |
| 1782246300 | 7.775 | 0.2 | 2.64 | 7.775 | 7.775 | 7.775 | 650 |
| 1782159900 | 7.575 | -0.13 | -1.62 | 7.575 | 7.575 | 7.575 | 10 |
| 1781900700 | 7.7 | -0.18 | -2.28 | 7.7 | 7.7 | 7.7 | 13 |
| 1781814300 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1781727900 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1781641500 | 7.88 | -0.24 | -2.90 | 8.09 | 8.09 | 7.88 | 1085 |
| 1781555100 | 8.115 | -0.38 | -4.42 | 8.5 | 8.5 | 8.115 | 1200 |
| 1781295900 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1781209500 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1781123100 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1781036700 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1780950300 | 8.49 | 0.53 | 6.66 | 8.425 | 8.49 | 8.1999999 | 383 |
| 1780691100 | 7.96 | -0.46 | -5.41 | 8.0749999 | 8.0749999 | 7.96 | 1303 |
| 1780604700 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1780518300 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1780431900 | 8.4149999 | 0.26 | 3.19 | 8.4149999 | 8.4149999 | 8.4149999 | 54 |
| 1780345500 | 8.1549999 | 0.05 | 0.62 | 8.1549999 | 8.1549999 | 8.1549999 | 721 |
| 1780086300 | 8.105 | -0.1 | -1.16 | 8.105 | 8.105 | 8.105 | 1364 |
| 1779999900 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1779913500 | 8.1999999 | -0.3 | -3.53 | 8.1999999 | 8.1999999 | 8.1999999 | 1315 |
| 1779827100 | 8.5 | 0.1 | 1.13 | 8.5 | 8.5 | 8.5 | 14 |
| 1779740700 | 8.4049999 | -0.24 | -2.72 | 8.485 | 8.485 | 8.1549999 | 116 |
| 1779481500 | 8.64 | -0.2 | -2.21 | 8.64 | 8.64 | 8.64 | 1000 |
| 1779395100 | 8.835 | 0.02 | 0.17 | 8.835 | 8.835 | 8.835 | 6 |
| 1779308700 | 8.82 | -0.15 | -1.67 | 8.635 | 8.85 | 8.55 | 3200 |
| 1779222300 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1779135900 | 8.97 | 0.59 | 7.04 | 8.8 | 9 | 8.8 | 5063 |
| 1778876700 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1778790300 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1778703900 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1778617500 | 8.38 | 0.01 | 0.06 | 8.38 | 8.38 | 8.38 | 400 |
| 1778531100 | 8.375 | 0.19 | 2.26 | 8.395 | 8.395 | 8.375 | 461 |
| 1778271900 | 8.19 | -0.06 | -0.73 | 8.195 | 8.195 | 8.19 | 2 |
| 1778185500 | 8.25 | -0.19 | -2.25 | 8.045 | 8.295 | 8.045 | 117 |
| 1778099100 | 8.44 | -0.43 | -4.85 | 8.44 | 8.44 | 8.44 | 2 |
| 1778012700 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1777926300 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1777580700 | 8.8699999 | 0.33 | 3.86 | 8.6 | 8.8699999 | 8.6 | 425 |
| 1777494300 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1777407900 | 8.5399999 | -0.06 | -0.70 | 8.5399999 | 8.5399999 | 8.5399999 | 400 |
| 1777321500 | 8.6 | 0.48 | 5.91 | 8.6 | 8.6 | 8.6 | 24 |
| 1777062300 | 8.1199999 | -0.28 | -3.33 | 8.1199999 | 8.1199999 | 8.1199999 | 176 |
| 1776975900 | 8.4 | 0.73 | 9.45 | 8.305 | 8.705 | 8.18 | 1785 |
| 1776889500 | 7.675 | -0.12 | -1.48 | 7.675 | 7.675 | 7.675 | 178 |
| 1776803100 | 7.79 | 0.09 | 1.17 | 7.68 | 7.79 | 7.68 | 340 |
| 1776716700 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1776457500 | 7.7 | -0.3 | -3.75 | 8.08 | 8.195 | 7.6 | 4476 |
| 1776371100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776284700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776198300 | 8 | -0.22 | -2.68 | 8.375 | 8.375 | 8 | 424 |
| 1776111900 | 8.22 | 0.22 | 2.69 | 8.17 | 8.22 | 8.17 | 297 |
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.
