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 | 0.8 | 8.2135523614 | 9.74 | 11.2 | 9.55 | 10556 | 10.4541111 | CS |
| 4 | 1.1 | 11.6525423729 | 9.44 | 11.2 | 8.95 | 11182 | 9.66009249 | CS |
| 12 | 1.8 | 20.5949656751 | 8.74 | 11.2 | 8.68 | 11922 | 9.52673156 | CS |
| 26 | -1.41 | -11.7991631799 | 11.95 | 12.4 | 6.52 | 15710 | 9.13440171 | CS |
| 52 | 2.38 | 29.1666666667 | 8.16 | 12.4 | 5.23 | 16541 | 8.67157521 | CS |
| 156 | -6.48 | -38.0728554642 | 17.02 | 17.25 | 5.23 | 10360 | 9.721615 | CS |
| 260 | -9.78 | -48.1299212598 | 20.32 | 22.75 | 4.21 | 19147 | 12.09649505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 10.68 | 0.1 | 0.95 | 10.4 | 10.69 | 10.2 | 8251 |
| 1783460400 | 10.58 | 0.12 | 1.15 | 10.19 | 10.58 | 10.01 | 12961 |
| 1783374000 | 10.46 | 0.71 | 7.28 | 9.7 | 10.49 | 9.7 | 26382 |
| 1783114800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1783028400 | 9.75 | 0.32 | 3.39 | 9.74 | 9.75 | 9.55 | 5185 |
| 1782855600 | 9.43 | 0.03 | 0.32 | 9.41 | 9.53 | 9.33 | 8013 |
| 1782769200 | 9.4 | 0.06 | 0.64 | 9.35 | 9.43 | 9.1 | 17585 |
| 1782510000 | 9.34 | 0.39 | 4.36 | 9.09 | 9.34 | 9.09 | 2672 |
| 1782423600 | 8.95 | -0.37 | -3.97 | 9.2 | 9.35 | 8.95 | 15226 |
| 1782337200 | 9.32 | -0.05 | -0.53 | 9.3 | 9.32 | 9.24 | 501 |
| 1782250800 | 9.3699999 | 0.04 | 0.43 | 9.2 | 9.48 | 9.2 | 4852 |
| 1782164400 | 9.33 | -0.27 | -2.81 | 9.77 | 9.77 | 9.22 | 28720 |
| 1781905200 | 9.6 | -0.04 | -0.41 | 9.33 | 9.71 | 9.33 | 2124 |
| 1781818800 | 9.64 | 0.3 | 3.21 | 9.34 | 9.73 | 9.34 | 5453 |
| 1781732400 | 9.34 | -0.21 | -2.20 | 9.5399999 | 9.68 | 9.22 | 4969 |
| 1781646000 | 9.55 | 0.11 | 1.17 | 9.5399999 | 9.65 | 9.26 | 44296 |
| 1781559600 | 9.44 | 0.17 | 1.83 | 9.4 | 9.55 | 9.35 | 21506 |
| 1781300400 | 9.27 | -0.05 | -0.54 | 9.23 | 9.34 | 9.23 | 911 |
| 1781214000 | 9.32 | -0.04 | -0.43 | 9.44 | 9.51 | 9.19 | 2857 |
| 1781127600 | 9.36 | -0.2 | -2.09 | 9.4 | 9.4 | 9.14 | 2818 |
| 1781041200 | 9.56 | 0.39 | 4.25 | 9.25 | 9.6 | 9.25 | 11300 |
| 1780954800 | 9.17 | -0.17 | -1.82 | 8.83 | 9.2899999 | 8.83 | 1928 |
| 1780695600 | 9.34 | -0.12 | -1.27 | 9.38 | 9.57 | 9.2 | 18620 |
| 1780609200 | 9.46 | 0.35 | 3.84 | 8.99 | 9.47 | 8.99 | 14575 |
| 1780522800 | 9.11 | 0.11 | 1.22 | 9 | 9.2 | 8.94 | 6165 |
| 1780436400 | 9 | -0.35 | -3.74 | 9.1 | 9.14 | 8.86 | 17152 |
| 1780350000 | 9.35 | -0.18 | -1.89 | 9.34 | 9.46 | 9.19 | 14170 |
| 1780090800 | 9.53 | -0.04 | -0.42 | 9.5399999 | 9.6199999 | 9.35 | 2545 |
| 1780004400 | 9.57 | 0.07 | 0.74 | 9.7 | 9.7 | 9.45 | 9102 |
| 1779918000 | 9.5 | 0.14 | 1.50 | 9.49 | 9.59 | 9.43 | 6201 |
| 1779831600 | 9.36 | -0.64 | -6.40 | 9.5399999 | 9.64 | 9.2899999 | 7078 |
| 1779745200 | 10 | 0.49 | 5.15 | 9.5 | 10 | 9.35 | 2899 |
| 1779486000 | 9.51 | -0.04 | -0.42 | 9.8 | 9.8 | 9.41 | 2707 |
| 1779399600 | 9.55 | 0.11 | 1.17 | 9.99 | 9.99 | 9.47 | 5980 |
| 1779313200 | 9.44 | 0.2 | 2.16 | 9.38 | 9.58 | 9.38 | 2790 |
| 1779226800 | 9.24 | -0.27 | -2.84 | 9.305 | 9.4 | 9.09 | 5931 |
| 1778881200 | 9.51 | -0.31 | -3.16 | 9.9 | 9.9 | 9.44 | 6418 |
| 1778794800 | 9.82 | 0.1 | 1.03 | 9.88 | 9.92 | 9.82 | 9640 |
| 1778708400 | 9.72 | 0.05 | 0.52 | 9.71 | 9.88 | 9.7 | 7420 |
| 1778622000 | 9.67 | -0.19 | -1.93 | 9.98 | 9.99 | 9.67 | 12650 |
| 1778535600 | 9.86 | 0.44 | 4.67 | 9.32 | 10.07 | 9.32 | 11672 |
| 1778276400 | 9.42 | -0.33 | -3.38 | 9.75 | 10.7 | 9.36 | 41190 |
| 1778190000 | 9.75 | -0.14 | -1.42 | 9.9 | 10.01 | 9.63 | 20351 |
| 1778103600 | 9.89 | 0.01 | 0.10 | 9.88 | 10 | 9.75 | 9330 |
| 1778017200 | 9.88 | 0.76 | 8.33 | 9.03 | 9.97 | 9.03 | 24600 |
| 1777930800 | 9.1199999 | -0.27 | -2.88 | 9.45 | 9.51 | 9.07 | 13339 |
| 1777671600 | 9.39 | 0.28 | 3.07 | 9.13 | 9.5399999 | 9.13 | 21678 |
| 1777585200 | 9.11 | 0.16 | 1.79 | 9.28 | 9.41 | 9.06 | 6801 |
| 1777498800 | 8.95 | -0.22 | -2.40 | 9.03 | 9.05 | 8.9 | 4000 |
| 1777412400 | 9.17 | -0.1 | -1.08 | 9.23 | 9.41 | 8.94 | 12210 |
| 1777326000 | 9.27 | -0.28 | -2.93 | 9.44 | 9.52 | 9.14 | 9809 |
| 1777066800 | 9.55 | 0.21 | 2.25 | 9.0399999 | 9.71 | 8.92 | 21731 |
| 1776980400 | 9.34 | -0.16 | -1.68 | 9.34 | 9.38 | 9.18 | 14606 |
| 1776894000 | 9.5 | 0.16 | 1.71 | 9.22 | 9.51 | 9.2 | 10588 |
| 1776807600 | 9.34 | -0.52 | -5.27 | 9.69 | 9.75 | 9.34 | 26051 |
| 1776721200 | 9.86 | 0.74 | 8.11 | 9.06 | 9.86 | 9 | 32052 |
| 1776462000 | 9.1199999 | 0 | 0.00 | 9.14 | 9.28 | 8.8699999 | 22434 |
| 1776375600 | 9.1199999 | 0.22 | 2.47 | 8.74 | 9.13 | 8.68 | 8461 |
| 1776289200 | 8.9 | 0.16 | 1.83 | 8.6 | 8.9 | 8.59 | 3200 |
| 1776202800 | 8.74 | 0.23 | 2.70 | 8.5 | 8.9 | 8.5 | 9355 |
| 1776116400 | 8.51 | 0.3 | 3.65 | 7.7 | 8.63 | 7.7 | 18891 |
| 1775857200 | 8.21 | -0.88 | -9.68 | 9.03 | 9.07 | 8.17 | 23389 |
| 1775770800 | 9.09 | 0.01 | 0.11 | 8.98 | 9.09 | 8.7899999 | 13951 |
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.
