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 | 0.42 | 4.85549132948 | 8.65 | 9.23 | 8.5 | 2285236 | 8.71364751 | CS |
| 4 | 0.86 | 10.4750304507 | 8.21 | 9.23 | 7.27 | 1923913 | 8.28896283 | CS |
| 12 | 1.5 | 19.8150594452 | 7.57 | 9.68 | 7.27 | 1877535 | 8.4799671 | CS |
| 26 | 1.66 | 22.4021592443 | 7.41 | 9.68 | 6.07 | 1720318 | 7.99189705 | CS |
| 52 | 4.84 | 114.420803783 | 4.23 | 9.68 | 4.22 | 1690137 | 6.9279158 | CS |
| 156 | 4.76 | 110.440835267 | 4.31 | 9.68 | 1.27 | 1294206 | 4.71213212 | CS |
| 260 | 5.6 | 161.383285303 | 3.47 | 9.68 | 1.27 | 1351602 | 4.58908298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 8.74 | 0.11 | 1.27 | 8.66 | 8.94 | 8.59 | 1780423 |
| 1742938800 | 8.63 | 0.12 | 1.41 | 8.58 | 8.77 | 8.58 | 1095554 |
| 1742852400 | 8.51 | -0.14 | -1.62 | 8.69 | 8.8 | 8.5 | 1242872 |
| 1742593200 | 8.65 | -0.23 | -2.59 | 8.73 | 8.81 | 8.6199999 | 3990276 |
| 1742506800 | 8.88 | 0.13 | 1.49 | 8.65 | 8.95 | 8.6 | 3317057 |
| 1742420400 | 8.75 | 0.2 | 2.34 | 8.57 | 8.84 | 8.52 | 1533886 |
| 1742334000 | 8.55 | -0.12 | -1.38 | 8.8699999 | 8.88 | 8.53 | 1443216 |
| 1742247600 | 8.67 | 0.21 | 2.48 | 8.49 | 8.72 | 8.38 | 1706774 |
| 1741988400 | 8.46 | 0.13 | 1.56 | 8.46 | 8.58 | 8.35 | 1530254 |
| 1741902000 | 8.33 | 0.14 | 1.71 | 8.2899999 | 8.41 | 8.19 | 2568586 |
| 1741815600 | 8.19 | 0.19 | 2.37 | 8.01 | 8.22 | 7.94 | 2271366 |
| 1741729200 | 8 | 0.64 | 8.70 | 7.5 | 8.06 | 7.47 | 1985472 |
| 1741642800 | 7.36 | -0.54 | -6.84 | 7.81 | 7.88 | 7.27 | 2658971 |
| 1741387200 | 7.9 | 0.04 | 0.51 | 7.86 | 8.14 | 7.73 | 1913026 |
| 1741300800 | 7.86 | -0.27 | -3.32 | 8.1 | 8.13 | 7.8 | 1676129 |
| 1741214400 | 8.13 | 0.1 | 1.25 | 7.91 | 8.23 | 7.91 | 1542179 |
| 1741128000 | 8.03 | 0.02 | 0.25 | 8.11 | 8.2 | 7.8 | 1657814 |
| 1741041600 | 8.01 | 0.04 | 0.50 | 8.1 | 8.27 | 7.98 | 1265558 |
| 1740782400 | 7.97 | 0.1 | 1.27 | 7.64 | 7.98 | 7.61 | 1873704 |
| 1740696000 | 7.87 | -0.48 | -5.75 | 8.21 | 8.27 | 7.86 | 1425149 |
| 1740609600 | 8.35 | 0.38 | 4.77 | 7.92 | 8.36 | 7.92 | 1410916 |
| 1740523200 | 7.97 | -0.27 | -3.28 | 8.15 | 8.17 | 7.81 | 1819265 |
| 1740436800 | 8.24 | 0.08 | 0.98 | 8.2 | 8.2899999 | 7.95 | 1738850 |
| 1740177600 | 8.16 | -0.8 | -8.93 | 8.3699999 | 8.59 | 8.08 | 3780971 |
| 1740091200 | 8.96 | 0.11 | 1.24 | 8.8 | 9.08 | 8.7899999 | 2307557 |
| 1740004800 | 8.85 | -0.19 | -2.10 | 8.97 | 9.0399999 | 8.82 | 2081051 |
| 1739918400 | 9.0399999 | 0.06 | 0.67 | 9.19 | 9.19 | 9 | 1859994 |
| 1739572800 | 8.98 | -0.3 | -3.23 | 9.2899999 | 9.38 | 8.96 | 1706347 |
| 1739486400 | 9.28 | -0.14 | -1.49 | 9.5 | 9.51 | 9.26 | 1376951 |
| 1739400000 | 9.42 | 0.3 | 3.29 | 9.07 | 9.5399999 | 9.07 | 1959563 |
| 1739313600 | 9.1199999 | -0.11 | -1.19 | 9.1199999 | 9.38 | 9.02 | 2377746 |
| 1739227200 | 9.23 | 0.08 | 0.87 | 9.46 | 9.53 | 9.14 | 2153172 |
| 1738968000 | 9.15 | -0.09 | -0.97 | 9.31 | 9.3699999 | 9.09 | 2240881 |
| 1738881600 | 9.24 | -0.03 | -0.32 | 9.27 | 9.27 | 9.02 | 1032179 |
| 1738795200 | 9.27 | 0.15 | 1.64 | 9.24 | 9.35 | 9.14 | 2308491 |
| 1738708800 | 9.1199999 | -0.24 | -2.56 | 9.4 | 9.49 | 9.08 | 2587836 |
| 1738622400 | 9.36 | 0.32 | 3.54 | 9.09 | 9.68 | 9.06 | 2591916 |
| 1738363200 | 9.0399999 | -0.05 | -0.55 | 9.1199999 | 9.26 | 8.95 | 1956462 |
| 1738276800 | 9.09 | 0.46 | 5.33 | 8.88 | 9.13 | 8.75 | 4155128 |
| 1738190400 | 8.63 | 0.01 | 0.12 | 8.68 | 8.82 | 8.42 | 1433069 |
| 1738104000 | 8.6199999 | 0.4 | 4.87 | 8.28 | 8.66 | 8.26 | 1081055 |
| 1738017600 | 8.22 | -0.46 | -5.30 | 8.51 | 8.57 | 8.1199999 | 1609180 |
| 1737758400 | 8.68 | 0.35 | 4.20 | 8.46 | 8.72 | 8.41 | 1831351 |
| 1737672000 | 8.33 | 0.13 | 1.59 | 8.0399999 | 8.35 | 7.89 | 1617775 |
| 1737585600 | 8.2 | -0.08 | -0.97 | 8.4 | 8.47 | 8.17 | 1118962 |
| 1737499200 | 8.28 | 0.14 | 1.72 | 8.16 | 8.43 | 8.16 | 1311915 |
| 1737412800 | 8.14 | 0.05 | 0.62 | 8.01 | 8.14 | 8.01 | 322237 |
| 1737153600 | 8.09 | 0.25 | 3.19 | 7.75 | 8.17 | 7.68 | 1911886 |
| 1737067200 | 7.84 | 0.19 | 2.48 | 7.77 | 7.97 | 7.77 | 1481204 |
| 1736980800 | 7.65 | -0.34 | -4.26 | 8.01 | 8.07 | 7.58 | 2417650 |
| 1736894400 | 7.99 | 0.1 | 1.27 | 7.88 | 8.14 | 7.49 | 3224914 |
| 1736808000 | 7.89 | -0.29 | -3.55 | 7.91 | 7.96 | 7.76 | 1878992 |
| 1736548800 | 8.18 | -0.09 | -1.09 | 8.35 | 8.38 | 8.13 | 1628581 |
| 1736462400 | 8.27 | 0.13 | 1.60 | 8.15 | 8.42 | 8.15 | 965687 |
| 1736376000 | 8.14 | 0.25 | 3.17 | 7.95 | 8.16 | 7.86 | 1504288 |
| 1736289600 | 7.89 | 0.16 | 2.07 | 7.93 | 8.07 | 7.82 | 1439126 |
| 1736203200 | 7.73 | -0.23 | -2.89 | 7.95 | 8.03 | 7.63 | 1477356 |
| 1735944000 | 7.96 | -0.06 | -0.75 | 7.97 | 8.11 | 7.87 | 1451375 |
| 1735857600 | 8.02 | 0.59 | 7.94 | 7.57 | 8.08 | 7.57 | 1144395 |
| 1735684800 | 7.43 | 0.16 | 2.20 | 7.27 | 7.46 | 7.27 | 950710 |
| 1735598400 | 7.27 | -0.19 | -2.55 | 7.37 | 7.37 | 7.19 | 1104164 |
| 1735339200 | 7.46 | 0.02 | 0.27 | 7.4 | 7.46 | 7.27 | 700535 |
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
