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 | -0.59 | -6.10766045549 | 9.66 | 10.39 | 8.95 | 753785 | 9.53313054 | CS |
| 4 | -0.19 | -2.05183585313 | 9.26 | 10.4 | 7.61 | 777431 | 9.19333789 | CS |
| 12 | 0.66 | 7.84780023781 | 8.41 | 11.23 | 7.61 | 904172 | 9.46469593 | CS |
| 26 | -0.26 | -2.78670953912 | 9.33 | 16.11 | 7.1 | 1026390 | 10.20126212 | CS |
| 52 | 4.31 | 90.5462184874 | 4.76 | 16.11 | 4.31 | 855780 | 8.68088122 | CS |
| 156 | 8.18 | 919.101123596 | 0.89 | 16.11 | 0.57 | 382521 | 7.0852007 | CS |
| 260 | 7.6 | 517.006802721 | 1.47 | 16.11 | 0.57 | 245818 | 6.69041423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 9.14 | -0.1 | -1.08 | 9.02 | 9.16 | 8.97 | 248700 |
| 1781818800 | 9.24 | -0.38 | -3.95 | 9.6199999 | 9.8699999 | 9.16 | 627329 |
| 1781732400 | 9.6199999 | -0.13 | -1.33 | 9.69 | 10.39 | 9.59 | 1331572 |
| 1781646000 | 9.75 | 0.21 | 2.20 | 9.64 | 9.88 | 9.35 | 739345 |
| 1781559600 | 9.5399999 | 0.62 | 6.95 | 9.66 | 10.08 | 9.47 | 821981 |
| 1781300400 | 8.92 | 0.58 | 6.95 | 8.5 | 9.03 | 8.42 | 1473164 |
| 1781214000 | 8.34 | 0.7 | 9.16 | 7.66 | 8.39 | 7.62 | 994638 |
| 1781127600 | 7.64 | -0.4 | -4.98 | 7.77 | 7.96 | 7.61 | 642131 |
| 1781041200 | 8.0399999 | -0.25 | -3.02 | 8.45 | 8.46 | 7.63 | 912537 |
| 1780954800 | 8.2899999 | 0.14 | 1.72 | 8.34 | 8.44 | 8.17 | 556407 |
| 1780695600 | 8.15 | -1.3 | -13.76 | 9.0399999 | 9.06 | 8.11 | 1216359 |
| 1780609200 | 9.45 | -0.02 | -0.21 | 9.66 | 9.8 | 9.36 | 437980 |
| 1780522800 | 9.47 | -0.81 | -7.88 | 10.11 | 10.11 | 9.41 | 632239 |
| 1780436400 | 10.28 | 0.17 | 1.68 | 10.24 | 10.4 | 9.9 | 648304 |
| 1780350000 | 10.11 | -0.02 | -0.20 | 9.88 | 10.32 | 9.57 | 641091 |
| 1780090800 | 10.13 | 0.22 | 2.22 | 9.99 | 10.24 | 9.72 | 1311998 |
| 1780004400 | 9.91 | 0.67 | 7.25 | 9.13 | 9.94 | 9.01 | 936485 |
| 1779918000 | 9.24 | -0.28 | -2.94 | 9.33 | 9.44 | 9.22 | 521935 |
| 1779831600 | 9.52 | -0.03 | -0.31 | 9.33 | 9.53 | 9.09 | 540930 |
| 1779745200 | 9.55 | 0.49 | 5.41 | 9.26 | 9.61 | 9.26 | 313485 |
| 1779486000 | 9.06 | -0.11 | -1.20 | 9.21 | 9.21 | 8.81 | 1561498 |
| 1779399600 | 9.17 | -0.13 | -1.40 | 9.14 | 9.39 | 9.01 | 635786 |
| 1779313200 | 9.3 | 0.41 | 4.61 | 9.13 | 9.38 | 8.92 | 617474 |
| 1779226800 | 8.89 | -0.92 | -9.38 | 9.48 | 9.48 | 8.85 | 1021508 |
| 1778881200 | 9.81 | -0.75 | -7.10 | 9.88 | 10.05 | 9.53 | 1411932 |
| 1778794800 | 10.56 | -0.17 | -1.58 | 10.92 | 11.2 | 10.35 | 2293969 |
| 1778708400 | 10.73 | -0.17 | -1.56 | 10.77 | 11.23 | 10.38 | 1252344 |
| 1778622000 | 10.9 | 0.62 | 6.03 | 10.16 | 10.99 | 10.04 | 1226629 |
| 1778535600 | 10.28 | 0.84 | 8.90 | 9.78 | 10.51 | 9.77 | 1268681 |
| 1778276400 | 9.44 | 0.07 | 0.75 | 9.67 | 9.91 | 9.2 | 782698 |
| 1778190000 | 9.3699999 | 0.09 | 0.97 | 9.72 | 10.23 | 9.36 | 873703 |
| 1778103600 | 9.28 | 0.79 | 9.31 | 8.98 | 9.3 | 8.97 | 943746 |
| 1778017200 | 8.49 | -0.13 | -1.51 | 8.76 | 8.92 | 8.45 | 453865 |
| 1777930800 | 8.6199999 | -0.31 | -3.47 | 8.77 | 8.91 | 8.56 | 467877 |
| 1777671600 | 8.93 | 0.16 | 1.82 | 8.77 | 9.0399999 | 8.6199999 | 664114 |
| 1777585200 | 8.77 | 0.28 | 3.30 | 8.88 | 9.1 | 8.68 | 759508 |
| 1777498800 | 8.49 | -0.26 | -2.97 | 8.61 | 8.64 | 8.38 | 957909 |
| 1777412400 | 8.75 | -0.53 | -5.71 | 8.95 | 9.02 | 8.58 | 1067315 |
| 1777326000 | 9.28 | -0.19 | -2.01 | 9.42 | 9.42 | 9.08 | 799563 |
| 1777066800 | 9.47 | -0.13 | -1.35 | 9.64 | 9.65 | 9.21 | 838456 |
| 1776980400 | 9.6 | -0.4 | -4.00 | 9.9 | 10.05 | 9.23 | 1141039 |
| 1776894000 | 10 | 0.43 | 4.49 | 9.81 | 10.04 | 9.65 | 851839 |
| 1776807600 | 9.57 | -0.84 | -8.07 | 10.26 | 10.33 | 9.55 | 1473552 |
| 1776721200 | 10.41 | -0.21 | -1.98 | 10.42 | 10.5 | 10.06 | 1079586 |
| 1776462000 | 10.62 | 0.78 | 7.93 | 10.16 | 11.02 | 10.16 | 1510224 |
| 1776375600 | 9.84 | -0.02 | -0.20 | 9.95 | 10.05 | 9.72 | 672541 |
| 1776289200 | 9.86 | -0.1 | -1.00 | 9.97 | 10.34 | 9.7 | 862810 |
| 1776202800 | 9.96 | 0.39 | 4.08 | 9.77 | 10.15 | 9.71 | 774625 |
| 1776116400 | 9.57 | -0.16 | -1.64 | 9.53 | 9.71 | 9.33 | 714084 |
| 1775857200 | 9.73 | 0.03 | 0.31 | 9.78 | 9.9 | 9.55 | 624252 |
| 1775770800 | 9.7 | 0.01 | 0.10 | 9.63 | 9.94 | 9.35 | 584440 |
| 1775684400 | 9.69 | 0.35 | 3.75 | 9.93 | 10.14 | 9.52 | 994769 |
| 1775598000 | 9.34 | -0.08 | -0.85 | 9.34 | 9.43 | 8.94 | 927010 |
| 1775511600 | 9.42 | 0.37 | 4.09 | 9.1 | 9.55 | 9.05 | 857467 |
| 1775166000 | 9.05 | -0.12 | -1.31 | 8.49 | 9.17 | 8.45 | 894693 |
| 1775079600 | 9.17 | 0.34 | 3.85 | 9.1199999 | 9.43 | 8.88 | 980706 |
| 1774993200 | 8.83 | 0.73 | 9.01 | 8.48 | 8.88 | 8.46 | 940713 |
| 1774906800 | 8.1 | -0.16 | -1.94 | 8.41 | 8.5399999 | 7.95 | 1110464 |
| 1774647600 | 8.26 | 0.37 | 4.69 | 7.9 | 8.48 | 7.87 | 606043 |
| 1774561200 | 7.89 | -0.5 | -5.96 | 7.93 | 8.31 | 7.86 | 807984 |
| 1774474800 | 8.39 | 0.19 | 2.32 | 8.75 | 8.8 | 8.3 | 881885 |
| 1774388400 | 8.2 | 0.31 | 3.93 | 7.71 | 8.28 | 7.6 | 1085484 |
| 1774302000 | 7.89 | 0.57 | 7.79 | 7.35 | 7.99 | 7.32 | 1393930 |
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.
