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 | -0.23 | -2.53164556962 | 9.085 | 9.345 | 8.835 | 385 | 9.25096886 | DE |
| 4 | -0.7199999 | -7.51958127958 | 9.5749999 | 9.5749999 | 8.835 | 518 | 9.38372859 | DE |
| 12 | -0.62 | -6.54353562005 | 9.475 | 10.01 | 8.835 | 539 | 9.58150447 | DE |
| 26 | 0.509 | 6.09872993051 | 8.346 | 10.01 | 7.844 | 642 | 8.84924224 | DE |
| 52 | 1.499 | 20.3779227841 | 7.356 | 10.01 | 6.98 | 992 | 8.15969147 | DE |
| 156 | 1.499 | 20.3779227841 | 7.356 | 10.01 | 6.98 | 992 | 8.15969147 | DE |
| 260 | 1.499 | 20.3779227841 | 7.356 | 10.01 | 6.98 | 992 | 8.15969147 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722630360 | 8.835 | -0.39 | -4.18 | 9.115 | 9.115 | 8.835 | 3577 |
| 1722544020 | 9.22 | -0.1 | -1.07 | 9.3 | 9.345 | 9.22 | 328 |
| 1722457560 | 9.32 | 0.23 | 2.59 | 9.295 | 9.34 | 9.295 | 628 |
| 1722371160 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1722284760 | 9.085 | 0.09 | 0.94 | 9.085 | 9.085 | 9.085 | 200 |
| 1722025560 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721939160 | 9 | -0.13 | -1.37 | 9 | 9 | 9 | 200 |
| 1721852820 | 9.125 | -0.04 | -0.38 | 9.145 | 9.145 | 9.1199999 | 457 |
| 1721766420 | 9.16 | -0.03 | -0.27 | 9.16 | 9.16 | 9.16 | 15 |
| 1721679960 | 9.185 | -0.09 | -0.92 | 9.19 | 9.19 | 9.185 | 497 |
| 1721420760 | 9.27 | -0.07 | -0.70 | 9.27 | 9.27 | 9.27 | 23 |
| 1721334360 | 9.335 | 0.02 | 0.16 | 9.335 | 9.335 | 9.335 | 300 |
| 1721247960 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1721161560 | 9.32 | -0.13 | -1.32 | 9.32 | 9.32 | 9.32 | 1 |
| 1721075160 | 9.445 | 0.03 | 0.27 | 9.4949999 | 9.4949999 | 9.445 | 655 |
| 1720815960 | 9.42 | 0.07 | 0.75 | 9.4 | 9.42 | 9.335 | 500 |
| 1720729560 | 9.35 | 0.05 | 0.54 | 9.34 | 9.35 | 9.34 | 330 |
| 1720643220 | 9.3 | -0.2 | -2.11 | 9.355 | 9.355 | 9.3 | 300 |
| 1720556760 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1720470360 | 9.5 | 0 | 0.00 | 9.505 | 9.505 | 9.5 | 3006 |
| 1720211220 | 9.5 | -0.12 | -1.20 | 9.5749999 | 9.5749999 | 9.5 | 850 |
| 1720124820 | 9.615 | 0 | 0.00 | 9.615 | 9.615 | 9.615 | 0 |
| 1720038420 | 9.615 | 0.17 | 1.80 | 9.615 | 9.615 | 9.615 | 50 |
| 1719952020 | 9.445 | -0.01 | -0.11 | 9.445 | 9.445 | 9.445 | 1 |
| 1719865620 | 9.455 | -0.1 | -0.99 | 9.625 | 9.625 | 9.455 | 518 |
| 1719606420 | 9.55 | 0.11 | 1.17 | 9.435 | 9.555 | 9.435 | 106 |
| 1719520020 | 9.44 | -0.28 | -2.88 | 9.555 | 9.555 | 9.44 | 525 |
| 1719433620 | 9.72 | -0.08 | -0.77 | 9.72 | 9.72 | 9.72 | 177 |
| 1719347160 | 9.795 | 0.13 | 1.35 | 9.74 | 9.815 | 9.74 | 1001 |
| 1719260820 | 9.6649999 | 0.09 | 0.99 | 9.645 | 9.6649999 | 9.645 | 554 |
| 1719001620 | 9.57 | -0.08 | -0.78 | 9.57 | 9.57 | 9.57 | 150 |
| 1718915220 | 9.645 | 0 | 0.00 | 9.645 | 9.645 | 9.645 | 0 |
| 1718828820 | 9.645 | 0.14 | 1.47 | 9.67 | 9.67 | 9.645 | 1110 |
| 1718742360 | 9.505 | -0.11 | -1.09 | 9.585 | 9.605 | 9.43 | 1366 |
| 1718656020 | 9.61 | 0.15 | 1.53 | 9.555 | 9.61 | 9.525 | 569 |
| 1718396820 | 9.465 | -0.02 | -0.21 | 9.445 | 9.515 | 9.445 | 519 |
| 1718310420 | 9.485 | -0.09 | -0.94 | 9.485 | 9.485 | 9.485 | 450 |
| 1718224020 | 9.5749999 | 0.11 | 1.22 | 9.485 | 9.5749999 | 9.485 | 210 |
| 1718137620 | 9.46 | -0.07 | -0.73 | 9.49 | 9.49 | 9.46 | 1200 |
| 1718051220 | 9.5299999 | -0.24 | -2.41 | 9.785 | 9.785 | 9.5299999 | 575 |
| 1717792020 | 9.765 | -0.06 | -0.56 | 9.765 | 9.765 | 9.765 | 33 |
| 1717705620 | 9.82 | -0.03 | -0.30 | 9.82 | 9.82 | 9.82 | 2 |
| 1717619220 | 9.85 | -0.09 | -0.86 | 9.9 | 9.9 | 9.81 | 624 |
| 1717532820 | 9.935 | 0 | 0.00 | 9.935 | 9.935 | 9.935 | 0 |
| 1717446420 | 9.935 | -0.08 | -0.75 | 9.99 | 9.99 | 9.925 | 318 |
| 1717187220 | 10.01 | 0.19 | 1.88 | 9.97 | 10.01 | 9.97 | 1020 |
| 1717100820 | 9.8249999 | 0.13 | 1.29 | 9.65 | 9.8249999 | 9.65 | 375 |
| 1717014420 | 9.6999999 | -0.15 | -1.47 | 9.82 | 9.82 | 9.6999999 | 648 |
| 1716928020 | 9.845 | -0.03 | -0.30 | 9.845 | 9.845 | 9.845 | 254 |
| 1716841560 | 9.875 | 0.02 | 0.20 | 9.8699999 | 9.875 | 9.775 | 890 |
| 1716582420 | 9.855 | 0.18 | 1.81 | 9.64 | 9.855 | 9.64 | 1394 |
| 1716496020 | 9.68 | 0.15 | 1.63 | 9.585 | 9.68 | 9.585 | 214 |
| 1716409620 | 9.525 | -0.05 | -0.52 | 9.545 | 9.6 | 9.525 | 736 |
| 1716323160 | 9.5749999 | -0.13 | -1.29 | 9.61 | 9.61 | 9.48 | 557 |
| 1716236760 | 9.6999999 | 0.12 | 1.25 | 9.645 | 9.6999999 | 9.645 | 1730 |
| 1715977620 | 9.58 | 0.03 | 0.26 | 9.5399999 | 9.585 | 9.51 | 680 |
| 1715891220 | 9.555 | 0 | 0.00 | 9.555 | 9.555 | 9.555 | 0 |
| 1715804820 | 9.555 | 0.08 | 0.84 | 9.555 | 9.555 | 9.555 | 30 |
| 1715718420 | 9.475 | 0.16 | 1.72 | 9.475 | 9.475 | 9.475 | 120 |
| 1715632020 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1715372820 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1715286420 | 9.315 | -0.04 | -0.37 | 9.315 | 9.315 | 9.315 | 2 |
| 1715200020 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1715113620 | 9.35 | 0.07 | 0.81 | 9.35 | 9.35 | 9.35 | 2 |
| 1715027220 | 9.275 | 0.27 | 3.00 | 9.215 | 9.275 | 9.215 | 141 |
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
