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 | -0.61 | -7.60598503741 | 8.02 | 8.11 | 7.26 | 36213 | 7.92100456 | DE |
| 4 | -0.67 | -8.29207920792 | 8.08 | 8.27 | 7.26 | 30293 | 8.02187111 | DE |
| 12 | 0.3 | 4.2194092827 | 7.11 | 8.27 | 6.98 | 31088 | 7.89514774 | DE |
| 26 | 0.52 | 7.54716981132 | 6.89 | 8.27 | 6.7 | 29447 | 7.54214816 | DE |
| 52 | -0.8799999 | -10.6151979568 | 8.2899999 | 8.94 | 5.76 | 33323 | 7.42879703 | DE |
| 156 | 1.38 | 22.8855721393 | 6.03 | 9.11 | 4.405 | 28228 | 6.71429832 | DE |
| 260 | 0.37 | 5.25568181818 | 7.04 | 9.11 | 4.405 | 38806 | 6.42395401 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 7.82 | -0.02 | -0.26 | 7.84 | 7.88 | 7.79 | 43489 |
| 1782332700 | 7.84 | -0.15 | -1.88 | 7.98 | 7.98 | 7.84 | 39867 |
| 1782246300 | 7.99 | -0.01 | -0.13 | 7.96 | 8.0399999 | 7.86 | 50785 |
| 1782159900 | 8 | -0.02 | -0.25 | 8.0399999 | 8.09 | 7.94 | 27000 |
| 1781900700 | 8.02 | -0.01 | -0.12 | 8.02 | 8.11 | 7.97 | 19988 |
| 1781814300 | 8.0299999 | -0.15 | -1.83 | 8.11 | 8.27 | 7.97 | 45983 |
| 1781727900 | 8.18 | 0.01 | 0.12 | 8.24 | 8.25 | 8.11 | 44991 |
| 1781641500 | 8.17 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 16002 |
| 1781555100 | 8.23 | 0.2 | 2.49 | 8.09 | 8.24 | 8.0299999 | 83215 |
| 1781295900 | 8.0299999 | 0.04 | 0.50 | 7.99 | 8.09 | 7.96 | 18366 |
| 1781209500 | 7.99 | 0.08 | 1.01 | 7.91 | 8 | 7.81 | 13779 |
| 1781123100 | 7.91 | -0.04 | -0.50 | 7.95 | 8.0299999 | 7.84 | 28137 |
| 1781036700 | 7.95 | -0.06 | -0.75 | 8.02 | 8.0399999 | 7.86 | 21155 |
| 1780950300 | 8.01 | 0.15 | 1.91 | 7.89 | 8.05 | 7.86 | 23243 |
| 1780691100 | 7.86 | -0.06 | -0.76 | 7.95 | 8.07 | 7.86 | 11632 |
| 1780604700 | 7.92 | 0.1 | 1.28 | 7.82 | 7.95 | 7.81 | 19831 |
| 1780518300 | 7.82 | -0.25 | -3.10 | 8.01 | 8.0399999 | 7.81 | 27539 |
| 1780431900 | 8.07 | -0.04 | -0.49 | 8.08 | 8.16 | 8.01 | 24134 |
| 1780345500 | 8.11 | -0.02 | -0.25 | 8.18 | 8.25 | 8.06 | 21923 |
| 1780086300 | 8.13 | 0.07 | 0.87 | 8.08 | 8.22 | 8.0299999 | 24861 |
| 1779999900 | 8.06 | 0.01 | 0.12 | 8.0399999 | 8.13 | 8 | 25451 |
| 1779913500 | 8.05 | -0.02 | -0.25 | 8.15 | 8.16 | 8.01 | 25340 |
| 1779827100 | 8.07 | -0.06 | -0.74 | 8.13 | 8.15 | 8.05 | 21944 |
| 1779740700 | 8.13 | 0.12 | 1.50 | 8.13 | 8.13 | 8.0399999 | 16481 |
| 1779481500 | 8.01 | -0.08 | -0.99 | 8.02 | 8.1 | 7.96 | 18563 |
| 1779395100 | 8.09 | 0.05 | 0.62 | 8.08 | 8.15 | 8.01 | 19550 |
| 1779308700 | 8.0399999 | 0.07 | 0.88 | 7.9 | 8.14 | 7.9 | 53198 |
| 1779222300 | 7.97 | 0.1 | 1.27 | 7.85 | 8.1 | 7.8 | 37541 |
| 1779135900 | 7.87 | -0.09 | -1.13 | 8 | 8.0399999 | 7.83 | 21454 |
| 1778876700 | 7.96 | 0.16 | 2.05 | 7.82 | 8.0299999 | 7.66 | 11236 |
| 1778790300 | 7.8 | -0.06 | -0.76 | 7.83 | 7.92 | 7.63 | 42634 |
| 1778703900 | 7.86 | 0.07 | 0.90 | 7.87 | 8.0399999 | 7.81 | 39079 |
| 1778617500 | 7.79 | -0.19 | -2.38 | 7.89 | 7.95 | 7.78 | 21209 |
| 1778531100 | 7.98 | -0.05 | -0.62 | 8.02 | 8.06 | 7.89 | 10252 |
| 1778271900 | 8.0299999 | 0.06 | 0.75 | 8.0399999 | 8.16 | 7.9 | 23922 |
| 1778185500 | 7.97 | -0.14 | -1.73 | 8.11 | 8.19 | 7.97 | 15708 |
| 1778099100 | 8.11 | 0.08 | 1.00 | 8.1199999 | 8.19 | 8.11 | 36952 |
| 1778012700 | 8.0299999 | 0.08 | 1.01 | 7.96 | 8.14 | 7.95 | 44292 |
| 1777926300 | 7.95 | -0.04 | -0.50 | 7.95 | 8.1199999 | 7.94 | 43638 |
| 1777580700 | 7.99 | 0.27 | 3.50 | 7.6 | 7.99 | 7.6 | 48815 |
| 1777494300 | 7.72 | 0.08 | 1.05 | 7.66 | 7.78 | 7.59 | 10283 |
| 1777407900 | 7.64 | 0.08 | 1.06 | 7.59 | 7.72 | 7.56 | 23300 |
| 1777321500 | 7.56 | -0.08 | -1.05 | 7.7 | 7.7 | 7.55 | 11616 |
| 1777062300 | 7.64 | -0.08 | -1.04 | 7.72 | 7.72 | 7.6 | 22189 |
| 1776975900 | 7.72 | -0.03 | -0.39 | 7.71 | 7.79 | 7.64 | 25409 |
| 1776889500 | 7.75 | 0.03 | 0.39 | 7.85 | 7.85 | 7.71 | 9638 |
| 1776803100 | 7.72 | -0.13 | -1.66 | 7.94 | 7.94 | 7.71 | 25907 |
| 1776716700 | 7.85 | -0.03 | -0.38 | 7.96 | 8 | 7.82 | 50300 |
| 1776457500 | 7.88 | -0.09 | -1.13 | 7.99 | 8.0299999 | 7.87 | 73965 |
| 1776371100 | 7.97 | 0.42 | 5.56 | 7.49 | 7.99 | 7.49 | 141340 |
| 1776284700 | 7.55 | 0.02 | 0.27 | 7.54 | 7.59 | 7.46 | 39328 |
| 1776198300 | 7.53 | 0.15 | 2.03 | 7.45 | 7.54 | 7.35 | 27863 |
| 1776111900 | 7.38 | 0.09 | 1.23 | 7.3 | 7.46 | 7.22 | 32659 |
| 1775852700 | 7.29 | 0.01 | 0.14 | 7.27 | 7.44 | 7.22 | 34304 |
| 1775766300 | 7.28 | 0.12 | 1.68 | 7.16 | 7.28 | 7.16 | 12466 |
| 1775679900 | 7.16 | 0.16 | 2.29 | 7.2 | 7.35 | 7.16 | 27650 |
| 1775593500 | 7 | -0.11 | -1.55 | 7.11 | 7.22 | 6.98 | 20066 |
| 1775161500 | 7.11 | -0.01 | -0.14 | 7.08 | 7.13 | 7 | 11420 |
| 1775075100 | 7.12 | 0.1 | 1.42 | 7.11 | 7.22 | 7.1 | 13184 |
| 1774988700 | 7.02 | 0.04 | 0.57 | 7 | 7.08 | 6.98 | 7861 |
| 1774902300 | 6.98 | 0.06 | 0.87 | 7 | 7.05 | 6.91 | 24482 |
| 1774646700 | 6.92 | -0.16 | -2.26 | 7 | 7.03 | 6.9 | 32030 |
| 1774560300 | 7.08 | -0.12 | -1.67 | 7.19 | 7.19 | 7 | 22408 |
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.
