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 | -1.05 | -11.9318181818 | 8.8 | 8.8 | 7.5 | 28671 | 8.38533619 | CS |
| 4 | 0.04 | 0.518806744488 | 7.71 | 9.26 | 7.07 | 63400 | 7.90299533 | CS |
| 12 | 1.87 | 31.8027210884 | 5.88 | 9.26 | 5.6 | 96158 | 7.28059079 | CS |
| 26 | 4.09 | 111.74863388 | 3.66 | 9.26 | 3.62 | 69059 | 6.3290286 | CS |
| 52 | 5.1 | 192.452830189 | 2.65 | 9.26 | 2.65 | 49376 | 5.42723412 | CS |
| 156 | 4.07 | 110.597826087 | 3.68 | 9.26 | 1.74 | 28116 | 4.40788751 | CS |
| 260 | 3.92 | 102.349869452 | 3.83 | 9.26 | 1.74 | 28056 | 4.40754645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 7.5 | -0.43 | -5.42 | 7.99 | 8.06 | 7.5 | 7109 |
| 1738708800 | 7.93 | -0.05 | -0.63 | 7.71 | 8.13 | 7.71 | 12248 |
| 1738622400 | 7.98 | -0.17 | -2.09 | 8 | 8 | 7.85 | 3550 |
| 1738363200 | 8.15 | -0.41 | -4.79 | 8.6199999 | 8.6199999 | 8.08 | 18850 |
| 1738276800 | 8.56 | 0.08 | 0.94 | 8.8 | 8.8 | 8.56 | 101600 |
| 1738190400 | 8.48 | 0.07 | 0.83 | 8.45 | 8.5 | 8.45 | 31700 |
| 1738104000 | 8.41 | 0.01 | 0.12 | 8.45 | 8.52 | 8.41 | 40224 |
| 1738017600 | 8.4 | 0.16 | 1.94 | 8.59 | 8.68 | 8.33 | 12442 |
| 1737758400 | 8.24 | -0.54 | -6.15 | 8.85 | 8.85 | 8.24 | 12228 |
| 1737672000 | 8.78 | 0.33 | 3.91 | 8.5 | 9.26 | 8.47 | 41746 |
| 1737585600 | 8.45 | 0.48 | 6.02 | 7.97 | 8.45 | 7.97 | 123018 |
| 1737499200 | 7.97 | 0.17 | 2.18 | 7.9 | 8.15 | 7.9 | 89100 |
| 1737412800 | 7.8 | 0.11 | 1.43 | 7.69 | 7.82 | 7.69 | 17809 |
| 1737153600 | 7.69 | 0.15 | 1.99 | 7.41 | 7.7 | 7.41 | 517852 |
| 1737067200 | 7.54 | 0.24 | 3.29 | 7.38 | 7.54 | 7.07 | 16503 |
| 1736980800 | 7.3 | -0.1 | -1.35 | 7.36 | 7.45 | 7.25 | 30789 |
| 1736894400 | 7.4 | -0.1 | -1.33 | 7.49 | 7.53 | 7.4 | 152174 |
| 1736808000 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 14988 |
| 1736548800 | 7.5 | -0.05 | -0.66 | 7.53 | 7.55 | 7.5 | 4781 |
| 1736462400 | 7.55 | -0.16 | -2.08 | 7.71 | 7.71 | 7.08 | 19290 |
| 1736376000 | 7.71 | -0.09 | -1.15 | 7.8 | 7.8 | 7.71 | 28630 |
| 1736289600 | 7.8 | -0.02 | -0.26 | 7.82 | 7.92 | 7.8 | 46833 |
| 1736203200 | 7.82 | -0.18 | -2.25 | 7.92 | 7.92 | 7.82 | 2684 |
| 1735944000 | 8 | 0.17 | 2.17 | 7.85 | 8 | 7.85 | 8500 |
| 1735857600 | 7.83 | 0.03 | 0.38 | 7.81 | 7.83 | 7.8 | 16502 |
| 1735684800 | 7.8 | -0.1 | -1.27 | 7.9 | 7.9 | 7.8 | 3445 |
| 1735598400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 809 |
| 1735339200 | 7.9 | 0.05 | 0.64 | 7.85 | 7.99 | 7.85 | 22587 |
| 1735069200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.7 | 10304 |
| 1734993600 | 7.85 | -0.01 | -0.13 | 7.77 | 7.86 | 7.77 | 20080 |
| 1734734400 | 7.86 | -0.04 | -0.51 | 7.81 | 8.1 | 7.76 | 31231 |
| 1734648000 | 7.9 | 0.02 | 0.25 | 7.9 | 7.9 | 7.79 | 38461 |
| 1734561600 | 7.88 | -0.01 | -0.13 | 7.88 | 7.89 | 7.88 | 82760 |
| 1734475200 | 7.89 | -0.01 | -0.13 | 7.88 | 7.89 | 7.82 | 14695 |
| 1734388800 | 7.9 | -0.08 | -1.00 | 7.9 | 7.96 | 7.88 | 11423 |
| 1734129600 | 7.98 | -0.03 | -0.37 | 8.03 | 8.03 | 7.88 | 8900 |
| 1734043200 | 8.01 | 0.01 | 0.12 | 7.88 | 8.02 | 7.88 | 90666 |
| 1733956800 | 8 | -0.01 | -0.12 | 7.8 | 8.1 | 7.8 | 20810 |
| 1733870400 | 8.01 | -0.28 | -3.38 | 8.39 | 8.39 | 7.7 | 48946 |
| 1733784000 | 8.2899999 | 0.53 | 6.83 | 8.14 | 8.44 | 8 | 78403 |
| 1733524800 | 7.76 | 0.01 | 0.13 | 7.71 | 8.15 | 7.7 | 767374 |
| 1733438400 | 7.75 | 0.01 | 0.13 | 7.88 | 7.89 | 7.71 | 121052 |
| 1733352000 | 7.74 | 0.71 | 10.10 | 7.24 | 7.88 | 7.24 | 56500 |
| 1733265600 | 7.03 | -0.2 | -2.77 | 7.24 | 7.24 | 7 | 22071 |
| 1733179200 | 7.23 | 0.05 | 0.70 | 7.28 | 7.75 | 6.75 | 82320 |
| 1732920000 | 7.18 | 0.33 | 4.82 | 6.83 | 7.3 | 6.8 | 109674 |
| 1732833600 | 6.85 | 0.39 | 6.04 | 6.47 | 6.98 | 6.45 | 1825820 |
| 1732747200 | 6.46 | -0.34 | -5.00 | 6.88 | 6.88 | 6.46 | 41376 |
| 1732660800 | 6.8 | 0.3 | 4.62 | 6.53 | 6.86 | 6.46 | 13335 |
| 1732574400 | 6.5 | -0.08 | -1.22 | 6.49 | 6.5 | 6.49 | 5433 |
| 1732315200 | 6.58 | 0.08 | 1.23 | 6.46 | 6.67 | 6.46 | 39644 |
| 1732228800 | 6.5 | 0.28 | 4.50 | 6.25 | 6.61 | 6.25 | 35402 |
| 1732142400 | 6.22 | 0.33 | 5.60 | 5.89 | 6.22 | 5.89 | 135762 |
| 1732056000 | 5.89 | 0.06 | 1.03 | 5.72 | 5.97 | 5.72 | 8020 |
| 1731969600 | 5.83 | 0.08 | 1.39 | 5.7 | 5.99 | 5.6 | 34613 |
| 1731710400 | 5.75 | 0.08 | 1.41 | 5.75 | 5.8 | 5.73 | 50375 |
| 1731624000 | 5.67 | -0.15 | -2.58 | 5.88 | 5.88 | 5.67 | 277575 |
| 1731537600 | 5.82 | 0.03 | 0.52 | 5.79 | 5.9 | 5.66 | 3771 |
| 1731451200 | 5.79 | -0.15 | -2.53 | 5.91 | 5.94 | 5.78 | 3680 |
| 1731364800 | 5.94 | -0.05 | -0.83 | 5.99 | 5.99 | 5.83 | 10429 |
| 1731105600 | 5.99 | 0.06 | 1.01 | 5.99 | 6 | 5.82 | 35690 |
| 1731019200 | 5.93 | 0.25 | 4.40 | 5.92 | 6.05 | 5.54 | 59865 |
| 1730932800 | 5.68 | 0.43 | 8.19 | 5.2699999 | 5.8099999 | 5.2 | 61301 |
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
