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 | -0.09 | -1.11111111111 | 8.1 | 8.34 | 7.86 | 9261 | 7.9978328 | CS |
| 4 | -1.34 | -14.3315508021 | 9.35 | 10.26 | 7.86 | 10750 | 8.45457249 | CS |
| 12 | -0.59 | -6.86046511628 | 8.6 | 12.94 | 7.68 | 13630 | 9.40429422 | CS |
| 26 | 7.34 | 1095.52238806 | 0.67 | 18.61 | 0.63 | 130317 | 2.64234641 | CS |
| 52 | 7.44 | 1305.26315789 | 0.57 | 18.61 | 0.53 | 162377 | 1.45327382 | CS |
| 156 | 7.39 | 1191.93548387 | 0.62 | 18.61 | 0.38 | 137899 | 1.08067052 | CS |
| 260 | 7.39 | 1191.93548387 | 0.62 | 18.61 | 0.38 | 137899 | 1.08067052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782164400 | 8.01 | -0.14 | -1.72 | 8.34 | 8.34 | 8.01 | 530 |
| 1781905200 | 8.15 | 0.02 | 0.25 | 8.13 | 8.15 | 8 | 3406 |
| 1781818800 | 8.13 | 0.01 | 0.12 | 8.18 | 8.18 | 8.08 | 3216 |
| 1781732400 | 8.1199999 | 0.23 | 2.92 | 8 | 8.18 | 8 | 8970 |
| 1781646000 | 7.89 | -0.11 | -1.38 | 8.05 | 8.1 | 7.86 | 19143 |
| 1781559600 | 8 | -0.02 | -0.25 | 8.1 | 8.27 | 8 | 11569 |
| 1781300400 | 8.02 | 0 | 0.00 | 8.49 | 8.49 | 8.01 | 13495 |
| 1781214000 | 8.02 | -0.37 | -4.41 | 8.2899999 | 8.2899999 | 7.97 | 13621 |
| 1781127600 | 8.39 | 0.09 | 1.08 | 8.1 | 8.48 | 8.1 | 4999 |
| 1781041200 | 8.3 | -0.21 | -2.47 | 7.92 | 8.65 | 7.92 | 12062 |
| 1780954800 | 8.51 | 0.31 | 3.78 | 8.2 | 8.52 | 8 | 10204 |
| 1780695600 | 8.2 | -0.1 | -1.20 | 8.22 | 8.4 | 7.9 | 22469 |
| 1780609200 | 8.3 | -0.01 | -0.12 | 9.19 | 9.19 | 8.18 | 19905 |
| 1780522800 | 8.31 | -1.36 | -14.06 | 9.8 | 9.8 | 8.31 | 31089 |
| 1780436400 | 9.67 | 0.1 | 1.04 | 9.58 | 9.7 | 9.57 | 4167 |
| 1780350000 | 9.57 | -0.53 | -5.25 | 10.26 | 10.26 | 9.57 | 2246 |
| 1780090800 | 10.1 | 0.46 | 4.77 | 9.6 | 10.1 | 9.49 | 9147 |
| 1780004400 | 9.64 | 0.06 | 0.63 | 9.6 | 9.75 | 9.6 | 4208 |
| 1779918000 | 9.58 | 0.23 | 2.46 | 9.57 | 9.75 | 9.57 | 4212 |
| 1779831600 | 9.35 | -0.05 | -0.53 | 9.34 | 9.4 | 9.28 | 9151 |
| 1779745200 | 9.4 | -0.15 | -1.57 | 9.35 | 9.4 | 9.25 | 7724 |
| 1779486000 | 9.55 | -0.28 | -2.85 | 10 | 10 | 9.38 | 23397 |
| 1779399600 | 9.83 | -0.07 | -0.71 | 9.65 | 10 | 9.65 | 1569 |
| 1779313200 | 9.9 | 0.33 | 3.45 | 9.85 | 10.01 | 9.64 | 2005 |
| 1779226800 | 9.57 | -0.38 | -3.82 | 9.95 | 9.95 | 9.57 | 825 |
| 1778881200 | 9.95 | -0.02 | -0.20 | 9.78 | 9.95 | 9.42 | 8691 |
| 1778794800 | 9.97 | 0.05 | 0.50 | 9.8 | 9.97 | 9.6199999 | 46308 |
| 1778708400 | 9.92 | -0.22 | -2.17 | 10.02 | 10.15 | 9.92 | 1013 |
| 1778622000 | 10.14 | 0.14 | 1.40 | 10.23 | 10.23 | 9.89 | 1751 |
| 1778535600 | 10 | -0.26 | -2.53 | 11.35 | 11.35 | 9.8699999 | 15360 |
| 1778276400 | 10.26 | 0.46 | 4.69 | 10.12 | 10.5 | 10.12 | 4301 |
| 1778190000 | 9.8 | -0.65 | -6.22 | 10.47 | 10.47 | 9.8 | 4951 |
| 1778103600 | 10.45 | -0.55 | -5.00 | 11.05 | 11.05 | 10.1 | 24403 |
| 1778017200 | 11 | -0.57 | -4.93 | 11.65 | 11.65 | 11 | 21985 |
| 1777930800 | 11.57 | 0.95 | 8.95 | 10.64 | 11.72 | 10.64 | 15125 |
| 1777671600 | 10.62 | -0.13 | -1.21 | 10.69 | 10.76 | 10.34 | 7195 |
| 1777585200 | 10.75 | 0.81 | 8.15 | 10.1 | 10.82 | 10.1 | 20929 |
| 1777498800 | 9.94 | -0.47 | -4.51 | 11 | 11 | 9.94 | 9780 |
| 1777412400 | 10.41 | 0.57 | 5.79 | 9.95 | 10.68 | 9.95 | 17809 |
| 1777326000 | 9.84 | 0.09 | 0.92 | 9.4 | 9.84 | 9.28 | 10333 |
| 1777066800 | 9.75 | 0.25 | 2.63 | 9.95 | 9.95 | 9.4 | 5008 |
| 1776980400 | 9.5 | -0.86 | -8.30 | 10.36 | 10.36 | 9.39 | 16129 |
| 1776894000 | 10.36 | -0.14 | -1.33 | 10.51 | 10.65 | 10.26 | 2880 |
| 1776807600 | 10.5 | -0.2 | -1.87 | 10.88 | 11.25 | 10.5 | 24865 |
| 1776721200 | 10.7 | -1.21 | -10.16 | 11.91 | 11.91 | 10.4 | 16715 |
| 1776462000 | 11.91 | -0.04 | -0.33 | 12.94 | 12.94 | 11.4 | 17033 |
| 1776375600 | 11.95 | 1.85 | 18.32 | 10 | 12 | 9.9 | 22050 |
| 1776289200 | 10.1 | 0.21 | 2.12 | 10 | 10.1 | 9.85 | 4938 |
| 1776202800 | 9.89 | -0.14 | -1.40 | 10.3 | 10.36 | 9.67 | 19776 |
| 1776116400 | 10.03 | 0.98 | 10.83 | 9.21 | 10.2 | 9 | 31876 |
| 1775857200 | 9.05 | 0.44 | 5.11 | 8.68 | 9.05 | 8.49 | 15024 |
| 1775770800 | 8.61 | -0.04 | -0.46 | 8.35 | 8.73 | 8.2 | 25120 |
| 1775684400 | 8.65 | 0.75 | 9.49 | 8 | 8.8 | 8 | 12209 |
| 1775598000 | 7.9 | -0.07 | -0.88 | 7.98 | 7.98 | 7.68 | 20328 |
| 1775511600 | 7.97 | -0.28 | -3.39 | 8.16 | 8.26 | 7.88 | 22121 |
| 1775166000 | 8.25 | -0.1 | -1.20 | 8.2 | 8.3 | 8.16 | 5458 |
| 1775079600 | 8.35 | 0.41 | 5.16 | 8.31 | 8.6199999 | 8.2 | 20690 |
| 1774993200 | 7.94 | -0.46 | -5.48 | 8.35 | 9.14 | 7.94 | 27125 |
| 1774906800 | 8.4 | -0.21 | -2.44 | 8.6 | 9.15 | 8 | 28455 |
| 1774647600 | 8.61 | -0.99 | -10.31 | 10.14 | 10.14 | 8.59 | 61871 |
| 1774561200 | 9.6 | -0.25 | -2.54 | 9.98 | 10 | 9.6 | 24434 |
| 1774474800 | 9.85 | 0.2 | 2.07 | 9.61 | 10.21 | 9.6 | 22742 |
| 1774388400 | 9.65 | -0.12 | -1.23 | 10.09 | 10.09 | 9.6 | 5335 |
| 1774302000 | 9.77 | -0.35 | -3.46 | 9.93 | 10.18 | 9.77 | 22011 |
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.
