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 | -0.3699999 | -3.92989807679 | 9.4149999 | 9.4149999 | 8.955 | 930 | 9.2278414 | DE |
| 4 | -0.6549999 | -6.75257635827 | 9.6999999 | 10.02 | 8.955 | 866 | 9.38154636 | DE |
| 12 | 0.18 | 2.03045685279 | 8.865 | 10.02 | 8.5299999 | 888 | 9.15759039 | DE |
| 26 | 0.025 | 0.277161862528 | 9.02 | 10.02 | 8.5 | 910 | 9.12091465 | DE |
| 52 | 1.045 | 13.0625 | 8 | 10.02 | 7.65 | 868 | 8.91670842 | DE |
| 156 | 0.395 | 4.56647398844 | 8.65 | 10.02 | 7.65 | 875 | 8.79285272 | DE |
| 260 | 0.395 | 4.56647398844 | 8.65 | 10.02 | 7.65 | 875 | 8.79285272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 8.955 | -0.27 | -2.87 | 9.15 | 9.15 | 8.955 | 116 |
| 1734384420 | 9.22 | -0.02 | -0.16 | 9.24 | 9.24 | 9.22 | 270 |
| 1734125220 | 9.235 | -0.18 | -1.91 | 9.235 | 9.235 | 9.235 | 3279 |
| 1734038820 | 9.4149999 | 0.02 | 0.21 | 9.4149999 | 9.4149999 | 9.4149999 | 55 |
| 1733952420 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1733866020 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1733779620 | 9.395 | 0.36 | 3.98 | 9.395 | 9.395 | 9.395 | 500 |
| 1733520420 | 9.035 | -0.17 | -1.79 | 9.06 | 9.33 | 9.0299999 | 2668 |
| 1733434020 | 9.1999999 | -0.04 | -0.38 | 9.38 | 9.38 | 9.1999999 | 286 |
| 1733347620 | 9.235 | -0.6 | -6.05 | 9.67 | 9.67 | 9.235 | 716 |
| 1733261220 | 9.83 | 0.06 | 0.67 | 9.6649999 | 10.02 | 9.6649999 | 586 |
| 1733174820 | 9.765 | 0.2 | 2.04 | 9.9049999 | 9.9149999 | 9.765 | 1807 |
| 1732915620 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1732829220 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1732742820 | 9.57 | -0.15 | -1.54 | 9.57 | 9.57 | 9.57 | 48 |
| 1732656420 | 9.72 | -0.21 | -2.11 | 9.72 | 9.72 | 9.72 | 1143 |
| 1732570020 | 9.93 | 0.11 | 1.12 | 9.93 | 9.93 | 9.93 | 98 |
| 1732310820 | 9.82 | 0.23 | 2.45 | 9.6999999 | 9.84 | 9.6999999 | 550 |
| 1732224420 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1732138020 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1732051620 | 9.585 | 0.22 | 2.29 | 9.545 | 9.585 | 9.545 | 1250 |
| 1731965220 | 9.3699999 | 0.19 | 2.07 | 9.3 | 9.3699999 | 9.3 | 1040 |
| 1731705960 | 9.18 | -0.38 | -3.97 | 9.185 | 9.185 | 9.18 | 350 |
| 1731619560 | 9.56 | 0.31 | 3.30 | 9.26 | 9.56 | 9.065 | 1920 |
| 1731533160 | 9.255 | 0.22 | 2.43 | 9.255 | 9.255 | 9.255 | 120 |
| 1731446820 | 9.035 | 0.02 | 0.17 | 9.035 | 9.035 | 9.035 | 400 |
| 1731360420 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1731101220 | 9.02 | -0.13 | -1.42 | 9.1999999 | 9.1999999 | 9.02 | 1707 |
| 1731014760 | 9.15 | 0.13 | 1.44 | 9.24 | 9.3 | 8.985 | 4867 |
| 1730928360 | 9.02 | 0.25 | 2.85 | 9.015 | 9.02 | 9.015 | 2160 |
| 1730841960 | 8.77 | 0.13 | 1.50 | 8.5299999 | 8.77 | 8.5299999 | 634 |
| 1730755560 | 8.64 | -0.06 | -0.69 | 8.92 | 8.92 | 8.64 | 3331 |
| 1730496360 | 8.6999999 | -0.17 | -1.92 | 8.6999999 | 8.6999999 | 8.6999999 | 167 |
| 1730409960 | 8.8699999 | -0.24 | -2.58 | 8.8699999 | 8.8699999 | 8.8699999 | 110 |
| 1730323560 | 9.105 | 0 | 0.00 | 9.1 | 9.105 | 8.84 | 3 |
| 1730237160 | 9.105 | -0.06 | -0.60 | 9.105 | 9.105 | 9.105 | 110 |
| 1730150760 | 9.16 | -0.02 | -0.16 | 9.11 | 9.21 | 9.11 | 179 |
| 1729888020 | 9.175 | 0.03 | 0.33 | 9.175 | 9.175 | 9.175 | 522 |
| 1729801560 | 9.145 | -0.02 | -0.22 | 9.145 | 9.145 | 9.145 | 200 |
| 1729715160 | 9.1649999 | 0.2 | 2.23 | 8.965 | 9.17 | 8.9499999 | 3864 |
| 1729628760 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1729542360 | 8.965 | -0.09 | -0.99 | 9.055 | 9.055 | 8.965 | 60 |
| 1729283160 | 9.055 | -0.11 | -1.15 | 9.16 | 9.16 | 9.055 | 338 |
| 1729196760 | 9.16 | 0.03 | 0.33 | 9.1 | 9.18 | 9.1 | 1440 |
| 1729110360 | 9.13 | 0.14 | 1.50 | 9.05 | 9.13 | 9.05 | 550 |
| 1729023960 | 8.9949999 | -0.01 | -0.06 | 9.045 | 9.045 | 8.9949999 | 365 |
| 1728937620 | 9 | -0.01 | -0.06 | 8.8 | 9.005 | 8.8 | 902 |
| 1728678360 | 9.005 | 0.25 | 2.86 | 9.035 | 9.035 | 8.9499999 | 285 |
| 1728591960 | 8.755 | -0.18 | -1.96 | 8.755 | 8.755 | 8.755 | 14 |
| 1728505560 | 8.93 | -0.01 | -0.11 | 8.895 | 9.02 | 8.895 | 1125 |
| 1728419160 | 8.94 | -0.1 | -1.05 | 8.81 | 8.94 | 8.81 | 225 |
| 1728332760 | 9.035 | 0 | 0.00 | 9.035 | 9.035 | 9.035 | 0 |
| 1728073560 | 9.035 | 0.13 | 1.46 | 9.035 | 9.035 | 9.035 | 80 |
| 1727987220 | 8.9049999 | -0.05 | -0.56 | 8.8 | 8.9049999 | 8.8 | 1540 |
| 1727900820 | 8.955 | 0.03 | 0.28 | 8.955 | 8.955 | 8.955 | 820 |
| 1727814420 | 8.93 | 0.02 | 0.17 | 8.93 | 8.93 | 8.93 | 200 |
| 1727727960 | 8.9149999 | 0 | 0.00 | 8.9149999 | 8.9149999 | 8.9149999 | 0 |
| 1727468760 | 8.9149999 | 0 | 0.06 | 8.9149999 | 8.9149999 | 8.9149999 | 140 |
| 1727382360 | 8.91 | 0.05 | 0.56 | 8.9149999 | 8.9149999 | 8.91 | 800 |
| 1727295960 | 8.86 | 0.08 | 0.97 | 8.865 | 8.865 | 8.86 | 470 |
| 1727209560 | 8.775 | -0.2 | -2.23 | 8.775 | 8.775 | 8.775 | 13 |
| 1727123160 | 8.975 | 0.07 | 0.84 | 8.99 | 8.99 | 8.7449999 | 1809 |
| 1726864020 | 8.9 | -0.14 | -1.49 | 8.9049999 | 8.9049999 | 8.9 | 2250 |
| 1726777560 | 9.035 | 0.02 | 0.17 | 9.08 | 9.08 | 9.035 | 200 |
| 1726691220 | 9.02 | -0.02 | -0.17 | 9.0399999 | 9.0399999 | 9.02 | 478 |
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
