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 | 0.224 | 2.66033254157 | 8.42 | 8.746 | 8.25 | 8088 | 8.42755952 | DE |
| 4 | -1.074 | -11.0516567195 | 9.718 | 9.718 | 8.126 | 4151 | 8.42350661 | DE |
| 12 | 0.81 | 10.3395455706 | 7.834 | 10.5 | 7.35 | 2831 | 8.60537376 | DE |
| 26 | -1.246 | -12.5985844287 | 9.89 | 11.485 | 6.642 | 2897 | 8.17133057 | DE |
| 52 | -3.47 | -28.6445435034 | 12.114 | 13.564 | 6.642 | 1973 | 9.0796402 | DE |
| 156 | -10.546 | -54.9557060969 | 19.19 | 21.5 | 6.642 | 1378 | 10.89077716 | DE |
| 260 | 1.235 | 16.668916183 | 7.409 | 21.5 | 4.3145 | 1000 | 11.06050681 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 8.384 | 0.01 | 0.10 | 8.362 | 8.398 | 8.362 | 4033 |
| 1736458020 | 8.376 | -0.05 | -0.57 | 8.5399999 | 8.5399999 | 8.3699999 | 1520 |
| 1736371620 | 8.424 | -0.1 | -1.13 | 8.672 | 8.746 | 8.25 | 30568 |
| 1736285220 | 8.52 | 0.2 | 2.40 | 8.3859999 | 8.522 | 8.3859999 | 5364 |
| 1736198820 | 8.32 | -0.1 | -1.19 | 8.5399999 | 8.67 | 8.32 | 2861 |
| 1735939620 | 8.42 | -0.13 | -1.52 | 8.42 | 8.42 | 8.42 | 125 |
| 1735853220 | 8.55 | 0.01 | 0.12 | 8.55 | 8.55 | 8.55 | 120 |
| 1735594020 | 8.5399999 | 0.07 | 0.87 | 8.554 | 8.554 | 8.374 | 1040 |
| 1735334820 | 8.4659999 | 0.31 | 3.75 | 8.444 | 8.6 | 8.444 | 141 |
| 1734989220 | 8.16 | -0.22 | -2.67 | 8.364 | 8.366 | 8.1359999 | 1379 |
| 1734730020 | 8.384 | 0.17 | 2.12 | 8.302 | 8.384 | 8.126 | 7223 |
| 1734643620 | 8.21 | -0.59 | -6.73 | 8.672 | 8.862 | 8.21 | 8030 |
| 1734557220 | 8.802 | 0.05 | 0.53 | 8.754 | 8.952 | 8.754 | 923 |
| 1734470820 | 8.756 | -0.42 | -4.54 | 9.0879999 | 9.0879999 | 8.756 | 1831 |
| 1734384420 | 9.172 | -0.32 | -3.41 | 9.454 | 9.454 | 9.172 | 402 |
| 1734125220 | 9.496 | -0.24 | -2.45 | 9.718 | 9.718 | 9.4659999 | 744 |
| 1734038820 | 9.734 | 0.08 | 0.87 | 9.6999999 | 9.734 | 9.698 | 2402 |
| 1733952420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 25 |
| 1733866020 | 9.65 | -0.13 | -1.33 | 9.75 | 9.75 | 9.65 | 238 |
| 1733779620 | 9.7799999 | 0.11 | 1.18 | 9.712 | 9.98 | 9.51 | 2118 |
| 1733520420 | 9.666 | -0.06 | -0.66 | 9.518 | 9.666 | 9.424 | 1460 |
| 1733434020 | 9.73 | -0.5 | -4.89 | 10.17 | 10.17 | 9.73 | 705 |
| 1733347620 | 10.23 | -0.27 | -2.57 | 10.345 | 10.345 | 10.09 | 362 |
| 1733261220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733174820 | 10.5 | 0.24 | 2.39 | 10.175 | 10.5 | 10.175 | 2717 |
| 1732915620 | 10.255 | 0.08 | 0.74 | 10.16 | 10.255 | 10.16 | 1070 |
| 1732829220 | 10.18 | 0.18 | 1.80 | 10.175 | 10.18 | 9.9819999 | 1441 |
| 1732742820 | 10 | 0.36 | 3.71 | 9.67 | 10 | 9.67 | 1120 |
| 1732656420 | 9.642 | -0.02 | -0.23 | 9.542 | 9.642 | 9.4499999 | 761 |
| 1732570020 | 9.664 | 0.25 | 2.70 | 9.224 | 9.664 | 9.224 | 755 |
| 1732310820 | 9.41 | 0.81 | 9.42 | 8.824 | 9.41 | 8.824 | 2380 |
| 1732224420 | 8.6 | 0.15 | 1.82 | 8.526 | 8.6 | 8.526 | 962 |
| 1732138020 | 8.446 | -0.13 | -1.56 | 8.568 | 8.736 | 8.446 | 815 |
| 1732051620 | 8.58 | -0.27 | -3.05 | 8.766 | 8.766 | 8.58 | 502 |
| 1731965220 | 8.85 | 0.05 | 0.59 | 8.678 | 8.88 | 8.678 | 478 |
| 1731705960 | 8.798 | -0.1 | -1.15 | 8.7579999 | 8.974 | 8.7579999 | 2157 |
| 1731619560 | 8.9 | -0.17 | -1.90 | 9.002 | 9.002 | 8.9 | 3648 |
| 1731533160 | 9.0719999 | 0 | 0.02 | 8.938 | 9.11 | 8.938 | 2588 |
| 1731446820 | 9.07 | -0.2 | -2.14 | 8.974 | 9.102 | 8.974 | 702 |
| 1731360420 | 9.268 | 0.03 | 0.32 | 9.24 | 9.542 | 9.24 | 7306 |
| 1731101220 | 9.238 | 0.14 | 1.52 | 9.214 | 9.238 | 9.08 | 1074 |
| 1731014760 | 9.1 | 0.2 | 2.25 | 8.8279999 | 9.13 | 8.8279999 | 3226 |
| 1730928360 | 8.9 | 0.54 | 6.46 | 8.7319999 | 9.074 | 8.476 | 11085 |
| 1730841960 | 8.36 | 0.82 | 10.85 | 7.6 | 8.43 | 7.476 | 13782 |
| 1730755560 | 7.542 | 0.07 | 0.88 | 7.542 | 7.542 | 7.542 | 50 |
| 1730496360 | 7.476 | 0.13 | 1.71 | 7.556 | 7.556 | 7.476 | 780 |
| 1730409960 | 7.35 | -0.25 | -3.29 | 7.588 | 7.588 | 7.35 | 2406 |
| 1730323560 | 7.6 | -0.18 | -2.26 | 7.724 | 7.82 | 7.6 | 2241 |
| 1730237160 | 7.776 | -0.12 | -1.57 | 7.904 | 7.904 | 7.776 | 513 |
| 1730150760 | 7.9 | -0.08 | -1.05 | 7.7 | 7.9 | 7.654 | 4999 |
| 1729888020 | 7.984 | 0.44 | 5.80 | 7.906 | 7.984 | 7.906 | 1985 |
| 1729801560 | 7.546 | -0.06 | -0.84 | 7.546 | 7.546 | 7.546 | 1 |
| 1729715160 | 7.61 | 0.03 | 0.45 | 7.632 | 7.632 | 7.61 | 4193 |
| 1729628760 | 7.576 | -0.42 | -5.30 | 7.8 | 7.8 | 7.576 | 1786 |
| 1729542360 | 8 | 0.1 | 1.27 | 8.116 | 8.116 | 8 | 1550 |
| 1729283160 | 7.9 | 0.3 | 3.95 | 7.834 | 7.92 | 7.75 | 4217 |
| 1729196760 | 7.6 | -0.11 | -1.43 | 7.798 | 7.798 | 7.6 | 775 |
| 1729110360 | 7.71 | 0.08 | 1.05 | 7.66 | 7.71 | 7.66 | 672 |
| 1729023960 | 7.63 | -0.12 | -1.55 | 7.7 | 7.7 | 7.62 | 3056 |
| 1728937620 | 7.75 | -0.26 | -3.22 | 7.932 | 7.95 | 7.75 | 5201 |
| 1728678360 | 8.0079999 | 0.2 | 2.54 | 7.956 | 8.0079999 | 7.936 | 940 |
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
