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 | -0.495 | -6.02556299452 | 8.215 | 8.535 | 7.51 | 18008 | 8.10210124 | DE |
| 4 | -0.455 | -5.56574923547 | 8.175 | 8.535 | 6.48 | 22415 | 7.57721777 | DE |
| 12 | 1.31 | 20.4368174727 | 6.41 | 9.97 | 6.3 | 26219 | 7.84303664 | DE |
| 26 | 1.62 | 26.5573770492 | 6.1 | 9.97 | 5.865 | 27249 | 7.08629541 | DE |
| 52 | 1.53 | 24.7172859451 | 6.19 | 9.97 | 4.8419999 | 26265 | 6.53699904 | DE |
| 156 | 1.02 | 15.223880597 | 6.7 | 9.97 | 2.84 | 21783 | 5.63291085 | DE |
| 260 | 1.02 | 15.223880597 | 6.7 | 9.97 | 2.84 | 21783 | 5.63291085 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 7.73 | -0.03 | -0.39 | 7.725 | 7.815 | 7.65 | 11558 |
| 1783628700 | 7.76 | -0.2 | -2.51 | 7.965 | 7.99 | 7.66 | 6567 |
| 1783542300 | 7.96 | 0.19 | 2.38 | 7.79 | 8.0299999 | 7.51 | 14744 |
| 1783455900 | 7.775 | -0.35 | -4.31 | 8.06 | 8.375 | 7.77 | 12289 |
| 1783369500 | 8.125 | -0.29 | -3.45 | 8.4149999 | 8.4149999 | 7.905 | 32065 |
| 1783110300 | 8.4149999 | 0.25 | 3.06 | 8.215 | 8.535 | 8.06 | 24376 |
| 1783023900 | 8.1649999 | 0.16 | 2.06 | 8 | 8.295 | 7.81 | 33422 |
| 1782937500 | 8 | 0.84 | 11.65 | 7.15 | 8 | 7.14 | 32973 |
| 1782851100 | 7.165 | 0.23 | 3.32 | 6.94 | 7.395 | 6.94 | 19223 |
| 1782764700 | 6.935 | 0.26 | 3.90 | 6.6849999 | 7.06 | 6.68 | 13598 |
| 1782505500 | 6.675 | 0.06 | 0.98 | 6.58 | 6.745 | 6.48 | 12496 |
| 1782419100 | 6.61 | -0.28 | -4.06 | 6.885 | 6.93 | 6.6 | 14744 |
| 1782332700 | 6.89 | -0.6 | -8.01 | 7.5 | 7.5 | 6.735 | 19541 |
| 1782246300 | 7.49 | 0.32 | 4.46 | 7.12 | 7.765 | 6.945 | 15264 |
| 1782159900 | 7.17 | -0.02 | -0.28 | 7.175 | 7.18 | 6.91 | 15389 |
| 1781900700 | 7.19 | 0.1 | 1.34 | 7.09 | 7.19 | 6.97 | 15746 |
| 1781814300 | 7.095 | -0.27 | -3.60 | 7.39 | 7.49 | 7.07 | 13170 |
| 1781727900 | 7.36 | -0.06 | -0.74 | 7.44 | 7.5 | 7.135 | 25133 |
| 1781641500 | 7.415 | -0.4 | -5.12 | 7.845 | 7.845 | 7.185 | 85351 |
| 1781555100 | 7.815 | -0.4 | -4.87 | 8.265 | 8.35 | 7.72 | 31983 |
| 1781295900 | 8.215 | 0.02 | 0.18 | 8.175 | 8.345 | 8.1199999 | 10223 |
| 1781209500 | 8.1999999 | 0.2 | 2.50 | 7.99 | 8.1999999 | 7.755 | 21661 |
| 1781123100 | 8 | -0.14 | -1.72 | 8.15 | 8.16 | 7.9 | 15928 |
| 1781036700 | 8.14 | -0.05 | -0.55 | 8.205 | 8.515 | 8.1 | 9083 |
| 1780950300 | 8.185 | 0.07 | 0.80 | 8.08 | 8.335 | 7.92 | 14760 |
| 1780691100 | 8.1199999 | -0.48 | -5.53 | 8.565 | 8.605 | 8.1199999 | 56230 |
| 1780604700 | 8.595 | 0.1 | 1.18 | 8.4949999 | 8.63 | 8.32 | 17839 |
| 1780518300 | 8.4949999 | -0.21 | -2.36 | 8.72 | 8.8249999 | 8.4149999 | 24394 |
| 1780431900 | 8.6999999 | -0.43 | -4.66 | 9.145 | 9.145 | 8.635 | 31168 |
| 1780345500 | 9.125 | 0.01 | 0.11 | 9.14 | 9.435 | 8.8 | 25651 |
| 1780086300 | 9.115 | -0.76 | -7.65 | 9.91 | 9.9499999 | 9 | 66910 |
| 1779999900 | 9.8699999 | 0.35 | 3.68 | 9.395 | 9.97 | 9.395 | 36012 |
| 1779913500 | 9.52 | 0.09 | 0.95 | 9.47 | 9.52 | 9.21 | 28691 |
| 1779827100 | 9.43 | 0.62 | 6.98 | 8.8249999 | 9.4949999 | 8.72 | 55178 |
| 1779740700 | 8.815 | -0.13 | -1.40 | 8.9 | 8.94 | 8.68 | 12753 |
| 1779481500 | 8.94 | 0.04 | 0.39 | 8.91 | 9.01 | 8.58 | 44287 |
| 1779395100 | 8.9049999 | 0.61 | 7.35 | 8.27 | 9.035 | 8.255 | 39903 |
| 1779308700 | 8.295 | 0.42 | 5.27 | 7.835 | 8.385 | 7.825 | 22396 |
| 1779222300 | 7.88 | 0.09 | 1.09 | 7.795 | 7.94 | 7.67 | 13477 |
| 1779135900 | 7.795 | 0.21 | 2.70 | 7.515 | 7.8 | 7.51 | 6968 |
| 1778876700 | 7.59 | -0.5 | -6.12 | 7.95 | 8.025 | 7.305 | 21602 |
| 1778790300 | 8.085 | 0.43 | 5.55 | 7.69 | 8.1999999 | 7.69 | 22991 |
| 1778703900 | 7.66 | -0.29 | -3.59 | 7.95 | 7.95 | 7.395 | 16765 |
| 1778617500 | 7.945 | 0.43 | 5.65 | 7.56 | 8.195 | 7.445 | 45418 |
| 1778531100 | 7.52 | -0.02 | -0.27 | 7.455 | 7.63 | 7.44 | 10984 |
| 1778271900 | 7.54 | 0.23 | 3.08 | 7.405 | 7.54 | 7.315 | 12855 |
| 1778185500 | 7.315 | -0.31 | -4.07 | 7.655 | 7.66 | 7.16 | 17789 |
| 1778099100 | 7.625 | 0.15 | 2.01 | 7.48 | 7.75 | 7.37 | 34194 |
| 1778012700 | 7.475 | 0.11 | 1.42 | 7.375 | 7.525 | 7.375 | 18464 |
| 1777926300 | 7.37 | 0.34 | 4.84 | 7.02 | 7.545 | 6.985 | 54035 |
| 1777580700 | 7.03 | 0.18 | 2.55 | 6.905 | 7.15 | 6.85 | 18356 |
| 1777494300 | 6.855 | 0.14 | 2.01 | 6.77 | 7.015 | 6.73 | 39088 |
| 1777407900 | 6.72 | 0.02 | 0.30 | 6.62 | 6.785 | 6.605 | 13588 |
| 1777321500 | 6.7 | 0.03 | 0.45 | 6.625 | 6.7 | 6.565 | 1774 |
| 1777062300 | 6.67 | 0 | 0.08 | 6.66 | 6.695 | 6.565 | 25118 |
| 1776975900 | 6.665 | 0.1 | 1.52 | 6.515 | 6.735 | 6.515 | 116763 |
| 1776889500 | 6.565 | 0.21 | 3.22 | 6.355 | 6.6449999 | 6.355 | 29881 |
| 1776803100 | 6.36 | -0.08 | -1.17 | 6.485 | 6.485 | 6.3 | 16121 |
| 1776716700 | 6.4349999 | 0 | 0.08 | 6.34 | 6.49 | 6.34 | 23291 |
| 1776457500 | 6.43 | 0.04 | 0.55 | 6.41 | 6.535 | 6.365 | 16268 |
| 1776371100 | 6.3949999 | 0.1 | 1.67 | 6.3 | 6.46 | 6.29 | 13540 |
| 1776284700 | 6.29 | 0 | 0.08 | 6.295 | 6.295 | 6.19 | 8019 |
| 1776198300 | 6.285 | -0.13 | -1.95 | 6.19 | 6.4349999 | 6.19 | 33555 |
| 1776111900 | 6.41 | -0.04 | -0.62 | 6.4349999 | 6.5 | 6.3949999 | 10892 |
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.
