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 | -0.11 | -1.26728110599 | 8.68 | 8.74 | 8.12 | 700 | 8.46089714 | CS |
| 4 | 1.41 | 19.6927374302 | 7.16 | 9.1 | 6.85 | 2886 | 8.34070448 | CS |
| 12 | 1.54 | 21.906116643 | 7.03 | 9.1 | 5.65 | 2782 | 6.9931282 | CS |
| 26 | -0.55 | -6.03070175439 | 9.12 | 9.27 | 5.65 | 1948 | 7.40129846 | CS |
| 52 | -5.06 | -37.1239911959 | 13.63 | 15.43 | 5.65 | 1364 | 8.32840558 | CS |
| 156 | 3.27 | 61.6981132075 | 5.3 | 15.43 | 5.3 | 841 | 9.40615667 | CS |
| 260 | 0.69 | 8.75634517766 | 7.88 | 15.43 | 4.95 | 1013 | 9.19721759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 8.57 | 0.11 | 1.30 | 8.48 | 8.57 | 8.48 | 5800 |
| 1734648000 | 8.46 | 0.34 | 4.19 | 8.74 | 8.74 | 8.2 | 657 |
| 1734561600 | 8.1199999 | -0.55 | -6.34 | 8.65 | 8.68 | 8.1199999 | 904 |
| 1734475200 | 8.67 | 0.16 | 1.88 | 8.45 | 8.71 | 8.45 | 1000 |
| 1734388800 | 8.51 | -0.17 | -1.96 | 8.7 | 8.7 | 8.51 | 624 |
| 1734129600 | 8.68 | 0.06 | 0.70 | 8.68 | 8.68 | 8.68 | 315 |
| 1734043200 | 8.6199999 | -0.03 | -0.35 | 8.55 | 8.6199999 | 8.55 | 200 |
| 1733956800 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 130 |
| 1733870400 | 8.5 | -0.07 | -0.82 | 8.74 | 8.74 | 8.5 | 600 |
| 1733784000 | 8.57 | -0.17 | -1.95 | 8.97 | 8.97 | 8.5399999 | 2063 |
| 1733524800 | 8.74 | 0.71 | 8.84 | 8.49 | 9.0399999 | 8 | 9373 |
| 1733438400 | 8.03 | -0.54 | -6.30 | 8 | 8.7 | 7.92 | 5204 |
| 1733352000 | 8.57 | 0.13 | 1.54 | 8.86 | 9.1 | 8.23 | 3096 |
| 1733265600 | 8.44 | -0.37 | -4.20 | 8.69 | 8.69 | 8.44 | 1581 |
| 1733179200 | 8.81 | 0.32 | 3.77 | 8.5 | 9.05 | 8.5 | 6020 |
| 1732920000 | 8.49 | 0 | 0.00 | 8.5 | 8.5 | 8.49 | 2600 |
| 1732833600 | 8.49 | 0 | 0.00 | 8.74 | 8.74 | 8.24 | 300 |
| 1732747200 | 8.49 | 0.09 | 1.07 | 8.99 | 9.09 | 8.49 | 5005 |
| 1732660800 | 8.4 | 0.52 | 6.60 | 8.05 | 8.44 | 7.96 | 5122 |
| 1732574400 | 7.88 | 0.53 | 7.21 | 7.35 | 7.98 | 7.35 | 8330 |
| 1732315200 | 7.35 | 0.76 | 11.53 | 7.16 | 7.68 | 6.85 | 4592 |
| 1732228800 | 6.59 | 0.09 | 1.38 | 7.5 | 7.5 | 6.42 | 2537 |
| 1732142400 | 6.5 | 0.81 | 14.24 | 6.18 | 6.66 | 6.18 | 7854 |
| 1732056000 | 5.69 | 0.01 | 0.18 | 5.68 | 5.69 | 5.68 | 298 |
| 1731969600 | 5.68 | 0.03 | 0.53 | 5.68 | 5.68 | 5.68 | 970 |
| 1731710400 | 5.65 | -0.45 | -7.38 | 6.1 | 6.1 | 5.65 | 3475 |
| 1731624000 | 6.1 | 0.06 | 0.99 | 6.18 | 6.23 | 6.0599999 | 2220 |
| 1731537600 | 6.04 | 0.12 | 2.03 | 6.04 | 6.04 | 6.04 | 100 |
| 1731451200 | 5.92 | 0.03 | 0.51 | 5.89 | 5.96 | 5.89 | 301 |
| 1731364800 | 5.89 | -0.09 | -1.51 | 5.97 | 5.97 | 5.7 | 1519 |
| 1731105600 | 5.98 | -0.1 | -1.64 | 6.2 | 6.2 | 5.89 | 1860 |
| 1731019200 | 6.08 | -0.78 | -11.37 | 6.53 | 6.53 | 5.9 | 6774 |
| 1730932800 | 6.86 | 0.24 | 3.63 | 6.82 | 6.9 | 6.76 | 2310 |
| 1730846400 | 6.62 | 0.54 | 8.88 | 6.81 | 6.85 | 6.58 | 1360 |
| 1730760000 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 79 |
| 1730497200 | 6.08 | -0.02 | -0.33 | 6.05 | 6.08 | 6.04 | 910 |
| 1730410800 | 6.1 | -0.16 | -2.56 | 6.14 | 6.14 | 6.0599999 | 700 |
| 1730324400 | 6.26 | -0.35 | -5.30 | 6.36 | 6.36 | 6.15 | 3599 |
| 1730238000 | 6.61 | 0.06 | 0.92 | 6.59 | 6.88 | 6.59 | 2603 |
| 1730151600 | 6.55 | 0.68 | 11.58 | 6.44 | 6.55 | 6.4 | 1125 |
| 1729892400 | 5.87 | -0.34 | -5.48 | 6.41 | 6.43 | 5.87 | 850 |
| 1729806000 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 107 |
| 1729719600 | 6.21 | -0.04 | -0.64 | 6.21 | 6.21 | 6.21 | 100 |
| 1729633200 | 6.25 | -0.15 | -2.34 | 6.48 | 6.48 | 6.25 | 757 |
| 1729546800 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 526 |
| 1729287600 | 6.45 | 0.05 | 0.78 | 6.48 | 6.48 | 6.45 | 200 |
| 1729201200 | 6.4 | -0.21 | -3.18 | 6.69 | 6.69 | 6.4 | 500 |
| 1729114800 | 6.61 | 0.24 | 3.77 | 6.72 | 6.72 | 6.61 | 660 |
| 1729028400 | 6.37 | 0.61 | 10.59 | 6.35 | 6.37 | 6.35 | 320 |
| 1728682800 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 2 |
| 1728596400 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.76 | 332 |
| 1728510000 | 5.8 | -0.4 | -6.45 | 6.01 | 6.07 | 5.8 | 7639 |
| 1728423600 | 6.2 | -0.02 | -0.32 | 6.13 | 6.25 | 6.13 | 5084 |
| 1728337200 | 6.22 | -0.04 | -0.64 | 6.26 | 6.2699999 | 6.22 | 10593 |
| 1728078000 | 6.26 | 0.11 | 1.79 | 6.28 | 6.28 | 6.22 | 13145 |
| 1727991600 | 6.15 | -0.1 | -1.60 | 6.25 | 6.25 | 6.14 | 2441 |
| 1727905200 | 6.25 | -0.31 | -4.73 | 6.2 | 6.28 | 6.2 | 11842 |
| 1727818800 | 6.5599999 | -0.15 | -2.24 | 6.72 | 6.72 | 6.5599999 | 506 |
| 1727732400 | 6.71 | -0.31 | -4.42 | 7.02 | 7.02 | 6.6 | 9325 |
| 1727473200 | 7.02 | 0.32 | 4.78 | 7.03 | 7.13 | 7.02 | 900 |
| 1727386800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1727300400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 6 |
| 1727214000 | 6.7 | -0.3 | -4.29 | 6.8 | 6.8 | 6.7 | 414 |
| 1727127600 | 7 | -0.09 | -1.27 | 7 | 7 | 7 | 144 |
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
