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 | -0.03 | -0.345224395857 | 8.69 | 8.78 | 8.58 | 138356 | 8.67266527 | CS |
| 4 | 0.01 | 0.115606936416 | 8.65 | 8.78 | 8.5 | 128998 | 8.6443914 | CS |
| 12 | 0.72 | 9.06801007557 | 7.94 | 8.78 | 7.94 | 130207 | 8.48145573 | CS |
| 26 | 0.89 | 11.4543114543 | 7.77 | 8.78 | 6.96 | 172732 | 8.14301393 | CS |
| 52 | 1.71 | 24.6043165468 | 6.95 | 8.78 | 6.84 | 163424 | 7.77471613 | CS |
| 156 | 3.59 | 70.808678501 | 5.07 | 8.78 | 3.81 | 131502 | 6.75457949 | CS |
| 260 | 1.28 | 17.3441734417 | 7.38 | 8.78 | 3.81 | 167332 | 6.57672475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 8.59 | -0.1 | -1.15 | 8.66 | 8.69 | 8.58 | 212473 |
| 1782855600 | 8.69 | -0.05 | -0.57 | 8.68 | 8.7 | 8.64 | 91866 |
| 1782769200 | 8.74 | 0.01 | 0.11 | 8.74 | 8.78 | 8.73 | 169056 |
| 1782510000 | 8.73 | 0.04 | 0.46 | 8.69 | 8.73 | 8.69 | 80027 |
| 1782423600 | 8.69 | 0.02 | 0.23 | 8.66 | 8.72 | 8.66 | 122678 |
| 1782337200 | 8.67 | -0.03 | -0.34 | 8.67 | 8.73 | 8.67 | 209063 |
| 1782250800 | 8.7 | 0.01 | 0.12 | 8.65 | 8.72 | 8.64 | 133054 |
| 1782164400 | 8.69 | 0 | 0.00 | 8.7 | 8.73 | 8.69 | 163382 |
| 1781905200 | 8.69 | 0 | 0.00 | 8.7 | 8.74 | 8.69 | 86265 |
| 1781818800 | 8.69 | 0.04 | 0.46 | 8.7 | 8.73 | 8.65 | 180328 |
| 1781732400 | 8.65 | 0.01 | 0.12 | 8.65 | 8.71 | 8.63 | 113437 |
| 1781646000 | 8.64 | 0 | 0.00 | 8.67 | 8.68 | 8.63 | 92256 |
| 1781559600 | 8.64 | 0.05 | 0.58 | 8.63 | 8.69 | 8.6199999 | 127440 |
| 1781300400 | 8.59 | -0.02 | -0.23 | 8.65 | 8.71 | 8.59 | 115020 |
| 1781214000 | 8.61 | 0.05 | 0.58 | 8.61 | 8.69 | 8.6 | 86998 |
| 1781127600 | 8.56 | 0.02 | 0.23 | 8.56 | 8.6199999 | 8.52 | 175787 |
| 1781041200 | 8.5399999 | -0.02 | -0.23 | 8.64 | 8.65 | 8.51 | 54868 |
| 1780954800 | 8.56 | 0.02 | 0.23 | 8.53 | 8.64 | 8.53 | 63511 |
| 1780695600 | 8.5399999 | -0.1 | -1.16 | 8.65 | 8.65 | 8.5 | 173451 |
| 1780609200 | 8.64 | 0.05 | 0.58 | 8.63 | 8.68 | 8.6199999 | 66479 |
| 1780522800 | 8.59 | 0.03 | 0.35 | 8.56 | 8.65 | 8.55 | 87509 |
| 1780436400 | 8.56 | 0.07 | 0.82 | 8.5 | 8.6 | 8.5 | 140791 |
| 1780350000 | 8.49 | -0.12 | -1.39 | 8.57 | 8.61 | 8.44 | 190287 |
| 1780090800 | 8.61 | -0.07 | -0.81 | 8.66 | 8.68 | 8.6 | 113703 |
| 1780004400 | 8.68 | 0.02 | 0.23 | 8.66 | 8.75 | 8.64 | 138698 |
| 1779918000 | 8.66 | -0.02 | -0.23 | 8.66 | 8.7 | 8.65 | 119660 |
| 1779831600 | 8.68 | -0.03 | -0.34 | 8.68 | 8.7 | 8.66 | 185053 |
| 1779745200 | 8.71 | 0.06 | 0.69 | 8.69 | 8.73 | 8.66 | 130960 |
| 1779486000 | 8.65 | 0.04 | 0.46 | 8.61 | 8.69 | 8.6 | 94017 |
| 1779399600 | 8.61 | 0.08 | 0.94 | 8.55 | 8.64 | 8.55 | 204714 |
| 1779313200 | 8.53 | 0.03 | 0.35 | 8.51 | 8.56 | 8.46 | 143987 |
| 1779226800 | 8.5 | 0.01 | 0.12 | 8.47 | 8.5 | 8.43 | 263478 |
| 1778881200 | 8.49 | -0.01 | -0.12 | 8.47 | 8.52 | 8.45 | 59193 |
| 1778794800 | 8.5 | 0.04 | 0.47 | 8.49 | 8.5 | 8.48 | 102262 |
| 1778708400 | 8.46 | 0.02 | 0.24 | 8.46 | 8.48 | 8.44 | 163143 |
| 1778622000 | 8.44 | 0.01 | 0.12 | 8.41 | 8.47 | 8.41 | 112694 |
| 1778535600 | 8.43 | 0.04 | 0.48 | 8.4 | 8.45 | 8.3699999 | 85038 |
| 1778276400 | 8.39 | 0.03 | 0.36 | 8.38 | 8.4 | 8.35 | 99514 |
| 1778190000 | 8.36 | 0.02 | 0.24 | 8.39 | 8.39 | 8.3 | 92598 |
| 1778103600 | 8.34 | 0.09 | 1.09 | 8.25 | 8.39 | 8.25 | 138969 |
| 1778017200 | 8.25 | 0.04 | 0.49 | 8.25 | 8.3 | 8.24 | 54686 |
| 1777930800 | 8.21 | -0.07 | -0.85 | 8.26 | 8.34 | 8.21 | 137931 |
| 1777671600 | 8.28 | -0.09 | -1.08 | 8.36 | 8.36 | 8.27 | 65455 |
| 1777585200 | 8.3699999 | -0.02 | -0.24 | 8.35 | 8.3699999 | 8.31 | 79840 |
| 1777498800 | 8.39 | -0.02 | -0.24 | 8.41 | 8.44 | 8.35 | 220030 |
| 1777412400 | 8.41 | 0.1 | 1.20 | 8.32 | 8.43 | 8.2899999 | 194040 |
| 1777326000 | 8.31 | 0.09 | 1.09 | 8.25 | 8.33 | 8.24 | 219226 |
| 1777066800 | 8.22 | 0 | 0.00 | 8.23 | 8.26 | 8.22 | 60853 |
| 1776980400 | 8.22 | 0 | 0.00 | 8.23 | 8.25 | 8.18 | 93829 |
| 1776894000 | 8.22 | 0.05 | 0.61 | 8.23 | 8.24 | 8.19 | 40879 |
| 1776807600 | 8.17 | -0.02 | -0.24 | 8.22 | 8.27 | 8.15 | 80653 |
| 1776721200 | 8.19 | -0.1 | -1.21 | 8.22 | 8.27 | 8.18 | 154335 |
| 1776462000 | 8.2899999 | 0.1 | 1.22 | 8.24 | 8.2899999 | 8.2 | 211201 |
| 1776375600 | 8.19 | 0.01 | 0.12 | 8.16 | 8.25 | 8.16 | 146581 |
| 1776289200 | 8.18 | -0.03 | -0.37 | 8.16 | 8.22 | 8.16 | 126579 |
| 1776202800 | 8.21 | 0.15 | 1.86 | 8.09 | 8.21 | 8.05 | 191750 |
| 1776116400 | 8.06 | 0.03 | 0.37 | 8.03 | 8.08 | 7.96 | 110838 |
| 1775857200 | 8.03 | 0.16 | 2.03 | 7.94 | 8.05 | 7.94 | 179582 |
| 1775770800 | 7.87 | -0.03 | -0.38 | 7.9 | 7.93 | 7.83 | 150404 |
| 1775684400 | 7.9 | 0.16 | 2.07 | 7.95 | 7.95 | 7.84 | 148612 |
| 1775598000 | 7.74 | -0.1 | -1.28 | 7.81 | 7.83 | 7.73 | 136397 |
| 1775511600 | 7.84 | 0.1 | 1.29 | 7.78 | 7.84 | 7.74 | 93578 |
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.
