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 | -0.36 | -3.92584514722 | 9.17 | 9.6 | 8.81 | 559600 | 9.12791346 | CS |
| 4 | -1.93 | -17.9702048417 | 10.74 | 11.18 | 8.33 | 758089 | 9.63841336 | CS |
| 12 | 1.26 | 16.6887417219 | 7.55 | 11.18 | 6.23 | 919850 | 8.88616013 | CS |
| 26 | -1.25 | -12.4254473161 | 10.06 | 11.18 | 6.23 | 702396 | 8.62903297 | CS |
| 52 | -1.25 | -12.4254473161 | 10.06 | 11.18 | 6.23 | 702396 | 8.62903297 | CS |
| 156 | -1.25 | -12.4254473161 | 10.06 | 11.18 | 6.23 | 702396 | 8.62903297 | CS |
| 260 | -1.25 | -12.4254473161 | 10.06 | 11.18 | 6.23 | 702396 | 8.62903297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 8.81 | -0.2 | -2.22 | 9.1 | 9.1 | 8.81 | 491776 |
| 1732228800 | 9.01 | -0.14 | -1.53 | 9.2 | 9.23 | 8.93 | 473817 |
| 1732142400 | 9.15 | -0.15 | -1.61 | 9.17 | 9.3 | 9 | 443121 |
| 1732056000 | 9.3 | 0.05 | 0.54 | 9.27 | 9.3 | 9.03 | 533291 |
| 1731969600 | 9.25 | 0.33 | 3.70 | 9.6 | 9.6 | 9.19 | 710698 |
| 1731710400 | 8.92 | -0.16 | -1.76 | 9.17 | 9.33 | 8.83 | 637075 |
| 1731624000 | 9.08 | 0.41 | 4.73 | 8.59 | 9.24 | 8.56 | 621124 |
| 1731537600 | 8.67 | -0.11 | -1.25 | 8.92 | 8.98 | 8.58 | 613612 |
| 1731451200 | 8.78 | 0.13 | 1.50 | 8.59 | 8.7899999 | 8.53 | 542478 |
| 1731364800 | 8.65 | -0.37 | -4.10 | 8.55 | 8.76 | 8.33 | 1004160 |
| 1731105600 | 9.02 | -0.36 | -3.84 | 9.32 | 9.32 | 8.93 | 774301 |
| 1731019200 | 9.38 | 0.25 | 2.74 | 9.5 | 9.53 | 9.16 | 904113 |
| 1730932800 | 9.13 | -0.43 | -4.50 | 8.99 | 9.42 | 8.9 | 1139907 |
| 1730846400 | 9.56 | -0.17 | -1.75 | 9.7899999 | 9.9 | 9.5 | 552081 |
| 1730760000 | 9.73 | -0.3 | -2.99 | 10.12 | 10.12 | 9.66 | 482348 |
| 1730497200 | 10.03 | -0.26 | -2.53 | 10.39 | 10.47 | 10 | 554989 |
| 1730410800 | 10.29 | -0.39 | -3.65 | 10.35 | 10.36 | 9.99 | 2072056 |
| 1730324400 | 10.68 | -0.39 | -3.52 | 10.79 | 10.86 | 10.47 | 805671 |
| 1730238000 | 11.07 | 0.44 | 4.14 | 10.81 | 11.18 | 10.81 | 973232 |
| 1730151600 | 10.63 | -0.01 | -0.09 | 10.59 | 10.79 | 10.54 | 691354 |
| 1729892400 | 10.64 | -0.19 | -1.75 | 10.74 | 10.87 | 10.44 | 632347 |
| 1729806000 | 10.83 | 0.05 | 0.46 | 10.81 | 10.98 | 10.48 | 995885 |
| 1729719600 | 10.78 | -0.17 | -1.55 | 10.62 | 10.81 | 10.52 | 965178 |
| 1729633200 | 10.95 | 0.44 | 4.19 | 10.74 | 11.07 | 10.62 | 1736006 |
| 1729546800 | 10.51 | 0.43 | 4.27 | 10.68 | 10.79 | 10.26 | 1594876 |
| 1729287600 | 10.08 | 1.34 | 15.33 | 8.9 | 10.17 | 8.9 | 2007156 |
| 1729201200 | 8.74 | -0.22 | -2.46 | 9.06 | 9.06 | 8.63 | 775923 |
| 1729114800 | 8.96 | -0.15 | -1.65 | 9.26 | 9.43 | 8.95 | 687927 |
| 1729028400 | 9.11 | 0.15 | 1.67 | 8.94 | 9.1199999 | 8.82 | 709834 |
| 1728682800 | 8.96 | -0.1 | -1.10 | 9.14 | 9.22 | 8.95 | 622978 |
| 1728596400 | 9.06 | 0.47 | 5.47 | 8.6 | 9.13 | 8.56 | 1171422 |
| 1728510000 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1728423600 | 8.59 | 0.12 | 1.42 | 8.34 | 8.59 | 8.24 | 779035 |
| 1728337200 | 8.47 | -0.19 | -2.19 | 8.6199999 | 8.6199999 | 8.33 | 766764 |
| 1728078000 | 8.66 | 0.03 | 0.35 | 8.64 | 9.16 | 8.6199999 | 1017706 |
| 1727991600 | 8.63 | 0.03 | 0.35 | 8.45 | 8.63 | 8.39 | 859957 |
| 1727905200 | 8.6 | 0.23 | 2.75 | 8.35 | 8.66 | 8.34 | 984937 |
| 1727818800 | 8.3699999 | 0.25 | 3.08 | 8.21 | 8.44 | 8.1199999 | 620401 |
| 1727730000 | 8.1199999 | -0.4 | -4.69 | 8.32 | 8.38 | 8.0399999 | 865801 |
| 1727473200 | 8.52 | -0.3 | -3.40 | 8.81 | 8.84 | 8.45 | 673493 |
| 1727386800 | 8.82 | 0.18 | 2.08 | 8.77 | 8.9 | 8.74 | 687921 |
| 1727300400 | 8.64 | -0.04 | -0.46 | 8.63 | 8.8 | 8.59 | 683159 |
| 1727214000 | 8.68 | 0.5 | 6.11 | 8.3 | 8.7899999 | 8.2 | 848733 |
| 1727127600 | 8.18 | -0.22 | -2.62 | 8.35 | 8.57 | 8.16 | 2133247 |
| 1726868400 | 8.4 | 0.18 | 2.19 | 8.34 | 8.42 | 8.22 | 1099471 |
| 1726782000 | 8.22 | 0.22 | 2.75 | 8.34 | 8.38 | 8.09 | 793358 |
| 1726695600 | 8 | -0.3 | -3.61 | 8.33 | 8.59 | 7.98 | 1174741 |
| 1726609200 | 8.3 | -0.08 | -0.95 | 8.32 | 8.55 | 8.27 | 637589 |
| 1726522800 | 8.38 | 0.05 | 0.60 | 8.36 | 8.51 | 8.21 | 1060940 |
| 1726263600 | 8.33 | 0.47 | 5.98 | 8.15 | 8.42 | 8.07 | 1120722 |
| 1726177200 | 7.86 | 0.84 | 11.97 | 7.19 | 7.97 | 7.15 | 1176098 |
| 1726090800 | 7.02 | 0.73 | 11.61 | 6.5 | 7.02 | 6.44 | 861168 |
| 1726004400 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1725918000 | 6.29 | 0.01 | 0.16 | 6.32 | 6.48 | 6.25 | 1205988 |
| 1725658800 | 6.28 | -0.28 | -4.27 | 6.7 | 6.7 | 6.23 | 1191009 |
| 1725572400 | 6.5599999 | -0.58 | -8.12 | 6.88 | 7 | 6.37 | 1262243 |
| 1725486000 | 7.14 | -0.01 | -0.14 | 7.1 | 7.33 | 7.07 | 491515 |
| 1725399600 | 7.15 | -0.4 | -5.30 | 7.48 | 7.52 | 7.06 | 1018042 |
| 1725054000 | 7.55 | 0 | 0.00 | 7.55 | 7.57 | 7.48 | 1068611 |
| 1724967600 | 7.55 | 0.08 | 1.07 | 7.54 | 7.64 | 7.52 | 289833 |
| 1724881200 | 7.47 | -0.29 | -3.74 | 7.58 | 7.6 | 7.36 | 406329 |
| 1724794800 | 7.76 | -0.07 | -0.89 | 7.73 | 7.78 | 7.66 | 323646 |
| 1724708400 | 7.83 | 0 | 0.00 | 7.93 | 7.97 | 7.77 | 372664 |
| 1724449200 | 7.83 | 0.08 | 1.03 | 7.87 | 7.89 | 7.68 | 484977 |
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
Premium
