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 | -0.388 | -4.36347278453 | 8.892 | 8.91 | 8.016 | 5626 | 8.38621778 | DE |
| 4 | 0.544 | 6.83417085427 | 7.96 | 9.376 | 7.454 | 9505 | 8.24239277 | DE |
| 12 | -1.246 | -12.7794871795 | 9.75 | 9.8 | 7.426 | 9412 | 8.42974836 | DE |
| 26 | -3.491 | -29.1037932472 | 11.995 | 12.2 | 7.426 | 8287 | 9.00956266 | DE |
| 52 | -11.825999 | -58.1701897772 | 20.329999 | 21.059999 | 7.426 | 6365 | 10.76177459 | DE |
| 156 | -32.136 | -79.0748031496 | 40.64 | 44.94 | 7.426 | 2739 | 12.33441324 | DE |
| 260 | -39.976 | -82.4587458746 | 48.48 | 48.48 | 7.426 | 2668 | 12.43217464 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 8.528 | 0.3 | 3.65 | 8.202 | 8.528 | 8.0399999 | 7718 |
| 1734730020 | 8.228 | -0.09 | -1.06 | 8.3119999 | 8.3119999 | 8.016 | 8740 |
| 1734643620 | 8.316 | -0.18 | -2.16 | 8.422 | 8.422 | 8.166 | 6250 |
| 1734557220 | 8.5 | 0.01 | 0.07 | 8.6 | 8.6199999 | 8.5 | 6642 |
| 1734470820 | 8.494 | -0.12 | -1.37 | 8.548 | 8.552 | 8.4819999 | 3398 |
| 1734384420 | 8.612 | -0.3 | -3.32 | 8.892 | 8.91 | 8.5299999 | 3099 |
| 1734125220 | 8.908 | -0.11 | -1.26 | 9.1039999 | 9.146 | 8.908 | 4180 |
| 1734038820 | 9.022 | -0.13 | -1.44 | 9.138 | 9.376 | 9.004 | 3193 |
| 1733952420 | 9.154 | -0.04 | -0.44 | 9.244 | 9.252 | 9.06 | 11641 |
| 1733866020 | 9.194 | 0.01 | 0.07 | 9.1999999 | 9.342 | 9.1519999 | 7199 |
| 1733779620 | 9.188 | 0.57 | 6.59 | 8.608 | 9.2739999 | 8.606 | 12139 |
| 1733520420 | 8.6199999 | 0.23 | 2.77 | 8.336 | 8.702 | 8.336 | 10639 |
| 1733434020 | 8.388 | 0.39 | 4.88 | 8.034 | 8.398 | 7.918 | 7933 |
| 1733347620 | 7.998 | 0.43 | 5.68 | 7.568 | 8.0399999 | 7.566 | 29722 |
| 1733261220 | 7.568 | -0.35 | -4.44 | 7.73 | 7.85 | 7.454 | 43115 |
| 1733174820 | 7.92 | -0.09 | -1.10 | 7.978 | 8.1 | 7.73 | 8080 |
| 1732915620 | 8.0079999 | -0.01 | -0.17 | 8.032 | 8.1199999 | 8.0079999 | 341 |
| 1732829220 | 8.022 | 0.1 | 1.31 | 8.154 | 8.154 | 8.004 | 4285 |
| 1732742820 | 7.918 | -0.25 | -3.01 | 8.128 | 8.128 | 7.884 | 10842 |
| 1732656420 | 8.164 | -0.1 | -1.19 | 8.22 | 8.262 | 8.06 | 1165 |
| 1732570020 | 8.262 | 0.33 | 4.19 | 7.96 | 8.284 | 7.96 | 7493 |
| 1732310820 | 7.93 | 0.23 | 2.93 | 7.708 | 7.932 | 7.708 | 3094 |
| 1732224420 | 7.704 | -0.12 | -1.53 | 7.814 | 7.854 | 7.594 | 14023 |
| 1732138020 | 7.824 | -0.33 | -4.02 | 8.198 | 8.228 | 7.782 | 11046 |
| 1732051620 | 8.1519999 | -0.3 | -3.57 | 8.38 | 8.38 | 8 | 13166 |
| 1731965220 | 8.454 | -0.29 | -3.27 | 8.74 | 8.876 | 8.432 | 4664 |
| 1731705960 | 8.74 | -0.21 | -2.35 | 8.906 | 8.9819999 | 8.74 | 8756 |
| 1731619560 | 8.9499999 | 0.25 | 2.87 | 8.692 | 8.964 | 8.692 | 516 |
| 1731533160 | 8.6999999 | 0.09 | 1.00 | 8.596 | 8.834 | 8.596 | 1381 |
| 1731446820 | 8.614 | -0.55 | -5.96 | 9.07 | 9.08 | 8.584 | 4545 |
| 1731360420 | 9.16 | 0.41 | 4.69 | 8.7799999 | 9.192 | 8.7799999 | 6041 |
| 1731101220 | 8.75 | -0.26 | -2.93 | 9.026 | 9.074 | 8.61 | 2894 |
| 1731014760 | 9.0139999 | 0.55 | 6.45 | 8.504 | 9.16 | 8.504 | 3518 |
| 1730928360 | 8.468 | -0.3 | -3.38 | 8.504 | 9.114 | 8.3279999 | 5213 |
| 1730841960 | 8.7639999 | -0.02 | -0.25 | 8.808 | 8.94 | 8.762 | 1062 |
| 1730755560 | 8.786 | -0.11 | -1.28 | 8.928 | 9.05 | 8.77 | 8452 |
| 1730496360 | 8.9 | 0.21 | 2.39 | 8.794 | 8.928 | 8.65 | 2131 |
| 1730409960 | 8.692 | -0.05 | -0.55 | 8.6999999 | 8.8699999 | 8.626 | 2096 |
| 1730323560 | 8.74 | -0.2 | -2.28 | 8.954 | 8.954 | 8.708 | 3065 |
| 1730237160 | 8.944 | 0.14 | 1.64 | 8.792 | 9.09 | 8.792 | 11211 |
| 1730150760 | 8.8 | 0.29 | 3.43 | 8.638 | 8.836 | 8.5399999 | 4009 |
| 1729888020 | 8.5079999 | -0.1 | -1.21 | 8.4499999 | 8.66 | 8.238 | 6278 |
| 1729801560 | 8.612 | 0.06 | 0.65 | 8.6359999 | 9.084 | 8.612 | 23523 |
| 1729715160 | 8.5559999 | -0.31 | -3.54 | 8.91 | 9.1 | 8.5559999 | 11298 |
| 1729628760 | 8.8699999 | 0.39 | 4.55 | 8.476 | 8.896 | 8.384 | 20563 |
| 1729542360 | 8.484 | 0.5 | 6.32 | 7.964 | 8.728 | 7.914 | 16283 |
| 1729283160 | 7.98 | 0.39 | 5.17 | 7.528 | 7.984 | 7.528 | 5991 |
| 1729196760 | 7.588 | -0.61 | -7.46 | 8.186 | 8.186 | 7.426 | 27623 |
| 1729110360 | 8.1999999 | 0.04 | 0.49 | 7.89 | 8.1999999 | 7.77 | 9011 |
| 1729023960 | 8.16 | -0.07 | -0.83 | 8.224 | 8.234 | 7.972 | 15850 |
| 1728937620 | 8.228 | -0.18 | -2.19 | 8.374 | 8.414 | 8.1999999 | 11396 |
| 1728678360 | 8.412 | -0.02 | -0.26 | 8.352 | 8.4659999 | 8.352 | 1823 |
| 1728591960 | 8.4339999 | -0.22 | -2.54 | 8.568 | 8.596 | 8.41 | 3720 |
| 1728505560 | 8.654 | 0.34 | 4.09 | 8.302 | 8.71 | 8.24 | 25687 |
| 1728419160 | 8.314 | -0.32 | -3.66 | 8.6519999 | 8.6519999 | 8.07 | 8513 |
| 1728332760 | 8.63 | -0.38 | -4.22 | 8.974 | 9 | 8.5 | 10804 |
| 1728073560 | 9.01 | 0.22 | 2.46 | 8.7959999 | 9.0779999 | 8.7959999 | 6199 |
| 1727987220 | 8.794 | -0.07 | -0.83 | 8.8 | 8.888 | 8.752 | 3407 |
| 1727900820 | 8.868 | -0.34 | -3.65 | 9.21 | 9.21 | 8.708 | 10666 |
| 1727814420 | 9.204 | 0.01 | 0.09 | 9.234 | 9.376 | 9.036 | 17459 |
| 1727728020 | 9.196 | -0.49 | -5.02 | 9.75 | 9.8 | 8.8279999 | 27621 |
| 1727468760 | 9.682 | 0.88 | 9.97 | 8.478 | 9.874 | 8.478 | 37623 |
| 1727382360 | 8.804 | 0.67 | 8.26 | 8.532 | 8.832 | 8.452 | 5477 |
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
