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 | 0.12 | 1.54838709677 | 7.75 | 8.14 | 7.75 | 36196 | 7.92948342 | DE |
| 4 | -1.1599999 | -12.8460676949 | 9.0299999 | 9.56 | 7.75 | 36658 | 8.26835544 | DE |
| 12 | -2.59 | -24.7609942639 | 10.46 | 11.22 | 7.75 | 31450 | 8.96427583 | DE |
| 26 | -4.57 | -36.7363344051 | 12.44 | 12.48 | 7.75 | 29443 | 10.00990461 | DE |
| 52 | -2.63 | -25.0476190476 | 10.5 | 13.2 | 7.75 | 27750 | 10.80221293 | DE |
| 156 | -17.63 | -69.137254902 | 25.5 | 25.6 | 7.414 | 27332 | 13.2145496 | DE |
| 260 | -17.63 | -69.137254902 | 25.5 | 25.6 | 7.414 | 27332 | 13.2145496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782851100 | 7.88 | -0.08 | -1.01 | 8.0399999 | 8.0399999 | 7.76 | 35900 |
| 1782764700 | 7.96 | -0.05 | -0.62 | 8.02 | 8.11 | 7.88 | 4947 |
| 1782505500 | 8.01 | 0.07 | 0.88 | 7.85 | 8.14 | 7.85 | 49484 |
| 1782419100 | 7.94 | 0.11 | 1.40 | 8 | 8 | 7.79 | 60538 |
| 1782332700 | 7.83 | 0.04 | 0.51 | 7.75 | 8.05 | 7.75 | 30110 |
| 1782246300 | 7.79 | -0.15 | -1.89 | 7.8 | 7.93 | 7.77 | 47252 |
| 1782159900 | 7.94 | -0.23 | -2.82 | 8.06 | 8.09 | 7.79 | 101468 |
| 1781900700 | 8.17 | -0.02 | -0.24 | 8.07 | 8.22 | 7.95 | 50452 |
| 1781814300 | 8.19 | -0.51 | -5.86 | 8.67 | 8.73 | 7.85 | 146309 |
| 1781727900 | 8.6999999 | -0.12 | -1.36 | 8.65 | 8.7799999 | 8.6 | 16129 |
| 1781641500 | 8.82 | 0.22 | 2.56 | 8.6199999 | 8.82 | 8.52 | 19970 |
| 1781555100 | 8.6 | -0.04 | -0.46 | 8.66 | 8.93 | 8.6 | 6966 |
| 1781295900 | 8.64 | -0.12 | -1.37 | 8.7899999 | 8.7899999 | 8.55 | 11916 |
| 1781209500 | 8.76 | -0.02 | -0.23 | 8.67 | 8.84 | 8.57 | 31705 |
| 1781123100 | 8.7799999 | 0.01 | 0.11 | 8.84 | 8.84 | 8.6999999 | 2128 |
| 1781036700 | 8.77 | 0.03 | 0.34 | 8.6 | 8.88 | 8.6 | 11877 |
| 1780950300 | 8.74 | -0.3 | -3.32 | 8.91 | 8.97 | 8.5399999 | 24268 |
| 1780691100 | 9.0399999 | -0.27 | -2.90 | 9.11 | 9.33 | 8.9499999 | 7847 |
| 1780604700 | 9.31 | 0.14 | 1.53 | 9.13 | 9.46 | 9.1199999 | 15695 |
| 1780518300 | 9.17 | 0.43 | 4.92 | 9.0299999 | 9.56 | 8.99 | 58199 |
| 1780431900 | 8.74 | -0.02 | -0.23 | 8.77 | 9.08 | 8.74 | 7927 |
| 1780345500 | 8.76 | 0.03 | 0.34 | 8.75 | 8.99 | 8.75 | 18937 |
| 1780086300 | 8.73 | 0.18 | 2.11 | 8.69 | 9.05 | 8.69 | 24092 |
| 1779999900 | 8.55 | -0.25 | -2.84 | 8.59 | 8.74 | 8.43 | 10285 |
| 1779913500 | 8.8 | 0.35 | 4.14 | 8.56 | 8.8 | 8.41 | 4485 |
| 1779827100 | 8.4499999 | -0.04 | -0.47 | 8.46 | 8.59 | 8.4499999 | 12524 |
| 1779740700 | 8.49 | 0.04 | 0.47 | 8.46 | 8.6 | 8.46 | 4207 |
| 1779481500 | 8.4499999 | -0.26 | -2.99 | 8.76 | 8.76 | 8.43 | 36565 |
| 1779395100 | 8.71 | 0.12 | 1.40 | 8.76 | 8.77 | 8.56 | 14513 |
| 1779308700 | 8.59 | 0.09 | 1.06 | 8.4499999 | 8.77 | 8.43 | 26399 |
| 1779222300 | 8.5 | -0.01 | -0.12 | 8.4499999 | 8.67 | 8.44 | 30809 |
| 1779135900 | 8.51 | -0.14 | -1.62 | 8.6 | 8.69 | 8.25 | 80365 |
| 1778876700 | 8.65 | -0.05 | -0.57 | 8.63 | 8.74 | 8.5399999 | 32094 |
| 1778790300 | 8.6999999 | -0.29 | -3.23 | 8.86 | 8.99 | 8.5399999 | 68246 |
| 1778703900 | 8.99 | -0.08 | -0.88 | 9.21 | 9.24 | 8.92 | 44112 |
| 1778617500 | 9.07 | -0.21 | -2.26 | 9.26 | 9.49 | 8.96 | 27458 |
| 1778531100 | 9.2799999 | -0.37 | -3.83 | 9.67 | 9.76 | 9.23 | 12526 |
| 1778271900 | 9.65 | 0.15 | 1.58 | 9.51 | 9.7899999 | 9.51 | 22888 |
| 1778185500 | 9.5 | 0.08 | 0.85 | 9.44 | 9.6199999 | 9.3 | 41189 |
| 1778099100 | 9.42 | 0.12 | 1.29 | 9.25 | 9.5399999 | 9.25 | 50502 |
| 1778012700 | 9.3 | -0.08 | -0.85 | 9.41 | 9.42 | 9.15 | 56135 |
| 1777926300 | 9.38 | -0.66 | -6.57 | 9.93 | 9.99 | 9.36 | 125340 |
| 1777580700 | 10.039999 | -0.1 | -0.99 | 10.02 | 10.3 | 9.71 | 145946 |
| 1777494300 | 10.14 | 0.06 | 0.60 | 10.08 | 10.22 | 10.039999 | 12149 |
| 1777407900 | 10.08 | -0.08 | -0.79 | 10.119999 | 10.18 | 10.039999 | 4245 |
| 1777321500 | 10.16 | -0.24 | -2.31 | 10.46 | 10.46 | 10.06 | 59030 |
| 1777062300 | 10.4 | 0.08 | 0.78 | 10.22 | 10.42 | 10.18 | 21577 |
| 1776975900 | 10.32 | -0.28 | -2.64 | 10.52 | 10.56 | 10.22 | 11642 |
| 1776889500 | 10.6 | -0.26 | -2.39 | 10.9 | 10.9 | 10.52 | 2846 |
| 1776803100 | 10.86 | -0.14 | -1.27 | 11.06 | 11.22 | 10.699999 | 4526 |
| 1776716700 | 11 | 0.04 | 0.36 | 10.84 | 11 | 10.84 | 8718 |
| 1776457500 | 10.96 | 0.14 | 1.29 | 10.64 | 11.08 | 10.64 | 32536 |
| 1776371100 | 10.82 | 0.18 | 1.69 | 10.66 | 10.94 | 10.66 | 16086 |
| 1776284700 | 10.64 | 0.02 | 0.19 | 10.64 | 10.74 | 10.58 | 9529 |
| 1776198300 | 10.619999 | 0.02 | 0.19 | 10.6 | 10.8 | 10.6 | 8520 |
| 1776111900 | 10.6 | 0.02 | 0.19 | 10.64 | 10.64 | 10.4 | 5457 |
| 1775852700 | 10.58 | -0.12 | -1.12 | 10.68 | 10.82 | 10.58 | 4274 |
| 1775766300 | 10.699999 | -0.02 | -0.19 | 10.68 | 10.699999 | 10.5 | 7977 |
| 1775679900 | 10.72 | 0.68 | 6.77 | 10.46 | 10.84 | 10.46 | 15749 |
| 1775593500 | 10.039999 | -0.3 | -2.90 | 10.06 | 10.5 | 10.039999 | 15687 |
| 1775161500 | 10.34 | 0.1 | 0.98 | 10.119999 | 10.36 | 10.119999 | 9602 |
| 1775075100 | 10.24 | 0.02 | 0.20 | 10.26 | 10.36 | 10.18 | 29519 |
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.
