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 | -0.03 | -0.383141762452 | 7.83 | 7.99 | 7.73 | 540324 | 7.83236155 | CS |
| 4 | -0.69 | -8.12720848057 | 8.49 | 8.56 | 7.73 | 539906 | 8.16260877 | CS |
| 12 | 1.37 | 21.3063763608 | 6.43 | 8.86 | 6.22 | 965726 | 7.73391062 | CS |
| 26 | 0.7 | 9.85915492958 | 7.1 | 8.86 | 6.22 | 999273 | 7.28346405 | CS |
| 52 | -0.25 | -3.10559006211 | 8.05 | 8.86 | 6.06 | 872479 | 7.29012404 | CS |
| 156 | -1.76 | -18.410041841 | 9.56 | 10.9 | 5.15 | 900411 | 7.87849404 | CS |
| 260 | -7.46 | -48.8859764089 | 15.26 | 16.24 | 5.15 | 764682 | 9.00013087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 7.8 | -0.05 | -0.64 | 7.85 | 7.87 | 7.8 | 90073 |
| 1783028400 | 7.85 | 0.04 | 0.51 | 7.8 | 7.85 | 7.73 | 607369 |
| 1782855600 | 7.81 | -0.01 | -0.13 | 7.81 | 7.89 | 7.79 | 705354 |
| 1782769200 | 7.82 | -0.03 | -0.38 | 7.89 | 7.99 | 7.79 | 330258 |
| 1782510000 | 7.85 | 0.03 | 0.38 | 7.83 | 7.86 | 7.73 | 518314 |
| 1782423600 | 7.82 | -0.07 | -0.89 | 7.97 | 7.97 | 7.79 | 609990 |
| 1782337200 | 7.89 | -0.07 | -0.88 | 7.98 | 7.99 | 7.88 | 317990 |
| 1782250800 | 7.96 | -0.09 | -1.12 | 7.95 | 8.06 | 7.91 | 339305 |
| 1782164400 | 8.05 | -0.01 | -0.12 | 8 | 8.13 | 8 | 249387 |
| 1781905200 | 8.06 | 0.02 | 0.25 | 8.05 | 8.17 | 8.0399999 | 634214 |
| 1781818800 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.06 | 7.92 | 359168 |
| 1781732400 | 8.06 | -0.14 | -1.71 | 8.19 | 8.19 | 8.06 | 312333 |
| 1781646000 | 8.2 | -0.04 | -0.49 | 8.23 | 8.23 | 8.1 | 395640 |
| 1781559600 | 8.24 | -0.25 | -2.94 | 8.44 | 8.45 | 8.19 | 491280 |
| 1781300400 | 8.49 | 0.06 | 0.71 | 8.45 | 8.56 | 8.42 | 1388932 |
| 1781214000 | 8.43 | -0.06 | -0.71 | 8.5 | 8.53 | 8.42 | 434804 |
| 1781127600 | 8.49 | 0.15 | 1.80 | 8.35 | 8.51 | 8.35 | 376884 |
| 1781041200 | 8.34 | -0.14 | -1.65 | 8.44 | 8.45 | 8.28 | 619670 |
| 1780954800 | 8.48 | 0.1 | 1.19 | 8.39 | 8.49 | 8.35 | 495906 |
| 1780695600 | 8.38 | -0.06 | -0.71 | 8.49 | 8.49 | 8.35 | 1071419 |
| 1780609200 | 8.44 | -0.1 | -1.17 | 8.51 | 8.5399999 | 8.4 | 612150 |
| 1780522800 | 8.5399999 | -0.16 | -1.84 | 8.7 | 8.86 | 8.49 | 1858644 |
| 1780436400 | 8.7 | 0.4 | 4.82 | 8.36 | 8.78 | 8.24 | 1783042 |
| 1780350000 | 8.3 | -0.09 | -1.07 | 8.4 | 8.52 | 8.28 | 1514421 |
| 1780090800 | 8.39 | -0.02 | -0.24 | 8.47 | 8.56 | 8.34 | 2555160 |
| 1780004400 | 8.41 | -0.13 | -1.52 | 8.46 | 8.6199999 | 8.34 | 926289 |
| 1779918000 | 8.5399999 | 0.22 | 2.64 | 8.24 | 8.58 | 8.22 | 1710719 |
| 1779831600 | 8.32 | 0.52 | 6.67 | 7.8 | 8.35 | 7.8 | 1763981 |
| 1779745200 | 7.8 | -0.01 | -0.13 | 7.75 | 7.86 | 7.72 | 208418 |
| 1779486000 | 7.81 | 0.15 | 1.96 | 7.64 | 7.82 | 7.6 | 486128 |
| 1779399600 | 7.66 | 0.21 | 2.82 | 7.46 | 7.69 | 7.46 | 819136 |
| 1779313200 | 7.45 | -0.09 | -1.19 | 7.55 | 7.65 | 7.43 | 903794 |
| 1779226800 | 7.54 | -0.07 | -0.92 | 7.62 | 7.66 | 7.49 | 552730 |
| 1778881200 | 7.61 | -0.18 | -2.31 | 7.63 | 7.7 | 7.47 | 1574805 |
| 1778794800 | 7.79 | 0.38 | 5.13 | 7.5 | 8.05 | 7.48 | 3441103 |
| 1778708400 | 7.41 | -0.07 | -0.94 | 7.51 | 7.54 | 7.39 | 1122084 |
| 1778622000 | 7.48 | -0.02 | -0.27 | 7.53 | 7.54 | 7.47 | 1387037 |
| 1778535600 | 7.5 | -0.01 | -0.13 | 7.5 | 7.54 | 7.49 | 388069 |
| 1778276400 | 7.51 | 0.03 | 0.40 | 7.49 | 7.54 | 7.45 | 501652 |
| 1778190000 | 7.48 | 0.15 | 2.05 | 7.33 | 7.49 | 7.33 | 495006 |
| 1778103600 | 7.33 | -0.15 | -2.01 | 7.44 | 7.5 | 7.31 | 952617 |
| 1778017200 | 7.48 | 0.02 | 0.27 | 7.4 | 7.51 | 7.35 | 649542 |
| 1777930800 | 7.46 | 0.02 | 0.27 | 7.48 | 7.52 | 7.44 | 1560955 |
| 1777671600 | 7.44 | -0.06 | -0.80 | 7.49 | 7.55 | 7.44 | 369714 |
| 1777585200 | 7.5 | 0 | 0.00 | 7.5 | 7.57 | 7.49 | 930383 |
| 1777498800 | 7.5 | 0.15 | 2.04 | 7.33 | 7.52 | 7.33 | 2100396 |
| 1777412400 | 7.35 | -0.05 | -0.68 | 7.4 | 7.47 | 7.31 | 719316 |
| 1777326000 | 7.4 | -0.02 | -0.27 | 7.48 | 7.53 | 7.4 | 828086 |
| 1777066800 | 7.42 | -0.04 | -0.54 | 7.41 | 7.47 | 7.33 | 502514 |
| 1776980400 | 7.46 | -0.05 | -0.67 | 7.51 | 7.57 | 7.43 | 930352 |
| 1776894000 | 7.51 | 0.14 | 1.90 | 7.42 | 7.64 | 7.29 | 1743932 |
| 1776807600 | 7.37 | 0.23 | 3.22 | 7.1 | 7.41 | 7.05 | 1697606 |
| 1776721200 | 7.14 | 0.86 | 13.69 | 6.5 | 7.2 | 6.5 | 3378296 |
| 1776462000 | 6.28 | -0.03 | -0.48 | 6.32 | 6.33 | 6.22 | 673898 |
| 1776375600 | 6.3099999 | -0.06 | -0.94 | 6.37 | 6.41 | 6.26 | 590047 |
| 1776289200 | 6.37 | -0.1 | -1.55 | 6.45 | 6.47 | 6.35 | 1010785 |
| 1776202800 | 6.47 | 0.03 | 0.47 | 6.44 | 6.53 | 6.35 | 1151855 |
| 1776116400 | 6.44 | 0.03 | 0.47 | 6.41 | 6.45 | 6.33 | 842602 |
| 1775857200 | 6.41 | -0.02 | -0.31 | 6.43 | 6.51 | 6.4 | 516643 |
| 1775770800 | 6.43 | -0.07 | -1.08 | 6.48 | 6.5199999 | 6.4 | 553321 |
| 1775684400 | 6.5 | -0.15 | -2.26 | 6.64 | 6.65 | 6.5 | 508690 |
| 1775598000 | 6.65 | 0.06 | 0.91 | 6.68 | 6.69 | 6.58 | 547699 |
| 1775511600 | 6.59 | 0.06 | 0.92 | 6.5199999 | 6.66 | 6.51 | 615882 |
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.
