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 | -0.5 | -4.67289719626 | 10.7 | 10.95 | 9.71 | 37482 | 10.33333376 | CS |
| 4 | 1.38 | 15.6462585034 | 8.82 | 11.44 | 8.74 | 39108 | 10.37916701 | CS |
| 12 | 2.18 | 27.1820448878 | 8.02 | 11.44 | 7.11 | 41342 | 8.93029686 | CS |
| 26 | 1.18 | 13.0820399113 | 9.02 | 11.44 | 7.11 | 31945 | 8.80460762 | CS |
| 52 | 5.19 | 103.592814371 | 5.01 | 11.44 | 4.01 | 26255 | 8.24667936 | CS |
| 156 | -16.8 | -62.2222222222 | 27 | 30.64 | 2.64 | 17001 | 7.85297958 | CS |
| 260 | -15.05 | -59.603960396 | 25.25 | 34 | 2.64 | 18727 | 11.67702367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 10.2 | 0.12 | 1.19 | 10.08 | 10.2 | 10.06 | 2139 |
| 1734993600 | 10.08 | -0.07 | -0.69 | 9.93 | 10.1 | 9.75 | 15399 |
| 1734734400 | 10.15 | -0.07 | -0.68 | 10.11 | 10.15 | 9.71 | 33155 |
| 1734648000 | 10.22 | -0.33 | -3.13 | 10.5 | 10.5 | 10.1 | 70608 |
| 1734561600 | 10.55 | -0.25 | -2.31 | 10.95 | 10.95 | 10.31 | 55469 |
| 1734475200 | 10.8 | -0.13 | -1.19 | 10.7 | 10.85 | 10.63 | 12779 |
| 1734388800 | 10.93 | 0.37 | 3.50 | 10.54 | 11 | 10.33 | 44076 |
| 1734129600 | 10.56 | -0.38 | -3.47 | 10.88 | 10.88 | 10.45 | 14255 |
| 1734043200 | 10.94 | -0.05 | -0.45 | 10.92 | 11 | 10.73 | 17700 |
| 1733956800 | 10.99 | -0.34 | -3.00 | 11.37 | 11.37 | 10.88 | 48977 |
| 1733870400 | 11.33 | 0.12 | 1.07 | 11.33 | 11.44 | 11 | 46628 |
| 1733784000 | 11.21 | 0.39 | 3.60 | 10.87 | 11.28 | 10.8 | 45631 |
| 1733524800 | 10.82 | -0.02 | -0.18 | 10.84 | 10.97 | 10.5 | 47778 |
| 1733438400 | 10.84 | 0.42 | 4.03 | 10.43 | 10.84 | 10.33 | 67038 |
| 1733352000 | 10.42 | 0.27 | 2.66 | 10.3 | 10.42 | 10.18 | 35378 |
| 1733265600 | 10.15 | 0.2 | 2.01 | 9.95 | 10.25 | 9.85 | 62328 |
| 1733179200 | 9.95 | 0.47 | 4.96 | 9.6 | 9.96 | 9.6 | 41208 |
| 1732920000 | 9.48 | 0.34 | 3.72 | 8.8699999 | 9.63 | 8.8699999 | 36536 |
| 1732833600 | 9.14 | 0.4 | 4.58 | 9.03 | 9.18 | 8.89 | 18533 |
| 1732747200 | 8.74 | -0.27 | -3.00 | 9.05 | 9.1 | 8.74 | 44221 |
| 1732660800 | 9.01 | 0.24 | 2.74 | 8.82 | 9.2 | 8.81 | 24457 |
| 1732574400 | 8.77 | 0.27 | 3.18 | 8.51 | 8.8699999 | 8.46 | 26260 |
| 1732315200 | 8.5 | 0.25 | 3.03 | 8.28 | 8.6199999 | 8.26 | 55306 |
| 1732228800 | 8.25 | -0.07 | -0.84 | 8.31 | 8.51 | 8.2 | 68510 |
| 1732142400 | 8.32 | -0.09 | -1.07 | 8.4 | 8.46 | 8.32 | 154537 |
| 1732056000 | 8.41 | -0.09 | -1.06 | 8.39 | 8.5 | 8.32 | 90673 |
| 1731969600 | 8.5 | 0.06 | 0.71 | 8.25 | 8.72 | 8.25 | 98384 |
| 1731710400 | 8.44 | -0.56 | -6.22 | 9 | 9 | 8.44 | 173308 |
| 1731624000 | 9 | 0.11 | 1.24 | 9 | 9.31 | 8.81 | 166213 |
| 1731537600 | 8.89 | 0.23 | 2.66 | 9.26 | 9.44 | 8.5 | 76298 |
| 1731451200 | 8.66 | 0.7 | 8.79 | 8.14 | 8.86 | 8.05 | 53985 |
| 1731364800 | 7.96 | -0.04 | -0.50 | 8 | 8.26 | 7.96 | 18102 |
| 1731105600 | 8 | 0.25 | 3.23 | 7.76 | 8.01 | 7.76 | 18808 |
| 1731019200 | 7.75 | -0.25 | -3.13 | 7.9 | 8 | 7.75 | 21147 |
| 1730932800 | 8 | -0.12 | -1.48 | 8.14 | 8.19 | 7.9 | 12100 |
| 1730846400 | 8.1199999 | 0.27 | 3.44 | 7.84 | 8.1199999 | 7.84 | 12602 |
| 1730760000 | 7.85 | 0.35 | 4.67 | 7.43 | 7.93 | 7.43 | 12201 |
| 1730497200 | 7.5 | -0.37 | -4.70 | 7.8 | 7.8 | 7.11 | 73300 |
| 1730410800 | 7.87 | -0.33 | -4.02 | 7.84 | 8.01 | 7.84 | 35112 |
| 1730324400 | 8.2 | 0.88 | 12.02 | 7.47 | 8.24 | 7.47 | 54080 |
| 1730238000 | 7.32 | -0.52 | -6.63 | 7.42 | 7.82 | 7.32 | 9368 |
| 1730151600 | 7.84 | -0.14 | -1.75 | 7.94 | 7.94 | 7.78 | 6606 |
| 1729892400 | 7.98 | 0.32 | 4.18 | 7.78 | 8 | 7.78 | 5250 |
| 1729806000 | 7.66 | -0.09 | -1.16 | 7.75 | 7.8 | 7.55 | 38700 |
| 1729719600 | 7.75 | 0.17 | 2.24 | 7.59 | 7.82 | 7.45 | 15541 |
| 1729633200 | 7.58 | -0.14 | -1.81 | 7.44 | 7.97 | 7.4 | 41050 |
| 1729546800 | 7.72 | 0.17 | 2.25 | 7.54 | 7.78 | 7.5 | 15500 |
| 1729287600 | 7.55 | -0.26 | -3.33 | 7.81 | 7.81 | 7.54 | 19410 |
| 1729201200 | 7.81 | 0.43 | 5.83 | 7.45 | 7.81 | 7.35 | 49250 |
| 1729114800 | 7.38 | -0.62 | -7.75 | 7.72 | 8 | 7.33 | 115163 |
| 1729028400 | 8 | -0.26 | -3.15 | 8.03 | 8.19 | 7.73 | 41431 |
| 1728682800 | 8.26 | -0.02 | -0.24 | 8.28 | 8.31 | 8.17 | 6331 |
| 1728596400 | 8.28 | 0.06 | 0.73 | 8.22 | 8.43 | 8.21 | 8670 |
| 1728510000 | 8.22 | -0.07 | -0.84 | 8.33 | 8.53 | 8 | 7500 |
| 1728423600 | 8.2899999 | -0.15 | -1.78 | 8.39 | 8.52 | 8.2899999 | 15107 |
| 1728337200 | 8.44 | -0.03 | -0.35 | 8.11 | 8.46 | 8.11 | 5849 |
| 1728078000 | 8.47 | -0.06 | -0.70 | 8.45 | 8.49 | 8.28 | 6341 |
| 1727991600 | 8.53 | -0.02 | -0.23 | 8.53 | 8.53 | 8.5 | 8102 |
| 1727905200 | 8.55 | -0.17 | -1.95 | 8.5399999 | 8.75 | 8.41 | 7000 |
| 1727818800 | 8.72 | 0.42 | 5.06 | 8.02 | 8.78 | 8 | 13902 |
| 1727732400 | 8.3 | -0.09 | -1.07 | 8.24 | 8.43 | 8.24 | 8100 |
| 1727473200 | 8.39 | 0 | 0.00 | 8.31 | 8.43 | 8.31 | 7250 |
| 1727386800 | 8.39 | -0.04 | -0.47 | 8.36 | 8.39 | 7.89 | 59869 |
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
