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 | 7.98 | 7.6 | 1695 | 7.95448289 | CS |
| 4 | -0.43 | -5.18697225573 | 8.29 | 8.4 | 7.51 | 5999 | 7.94460184 | CS |
| 12 | -2.23 | -22.1010901883 | 10.09 | 10.25 | 7.51 | 7342 | 9.03597771 | CS |
| 26 | 0.85 | 12.1255349501 | 7.01 | 10.58 | 7.01 | 11833 | 8.55797428 | CS |
| 52 | -0.07 | -0.882723833543 | 7.93 | 10.58 | 6.45 | 11042 | 8.15865721 | CS |
| 156 | -2.34 | -22.9411764706 | 10.2 | 11.35 | 6.45 | 19551 | 8.8210416 | CS |
| 260 | -1.54 | -16.3829787234 | 9.4 | 22 | 6.45 | 46608 | 12.16208985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 7.86 | -0.09 | -1.13 | 7.92 | 7.94 | 7.86 | 2159 |
| 1735069200 | 7.95 | -0.03 | -0.38 | 7.6 | 7.95 | 7.6 | 3426 |
| 1734993600 | 7.98 | 0.06 | 0.76 | 7.73 | 7.98 | 7.73 | 1210 |
| 1734734400 | 7.92 | 0.12 | 1.54 | 7.83 | 7.92 | 7.83 | 450 |
| 1734648000 | 7.8 | 0.02 | 0.26 | 7.73 | 7.8 | 7.63 | 6024 |
| 1734561600 | 7.78 | 0.05 | 0.65 | 7.51 | 7.87 | 7.51 | 11773 |
| 1734475200 | 7.73 | 0.06 | 0.78 | 7.66 | 7.76 | 7.58 | 7279 |
| 1734388800 | 7.67 | -0.19 | -2.42 | 7.81 | 7.81 | 7.65 | 9835 |
| 1734129600 | 7.86 | -0.02 | -0.25 | 7.9 | 7.9 | 7.69 | 14235 |
| 1734043200 | 7.88 | -0.07 | -0.88 | 7.97 | 7.97 | 7.82 | 4337 |
| 1733956800 | 7.95 | -0.08 | -1.00 | 7.52 | 8 | 7.52 | 11870 |
| 1733870400 | 8.03 | -0.15 | -1.83 | 8.16 | 8.16 | 7.99 | 9620 |
| 1733784000 | 8.18 | 0.01 | 0.12 | 8.19 | 8.23 | 8.13 | 7310 |
| 1733524800 | 8.17 | -0.04 | -0.49 | 8.1 | 8.2 | 8.02 | 9847 |
| 1733438400 | 8.21 | -0.01 | -0.12 | 8.22 | 8.22 | 8.05 | 2200 |
| 1733352000 | 8.22 | -0.15 | -1.79 | 8.36 | 8.36 | 8.22 | 2150 |
| 1733265600 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.4 | 8.3 | 1400 |
| 1733179200 | 8.38 | 0.1 | 1.21 | 8.26 | 8.38 | 8.26 | 2252 |
| 1732920000 | 8.28 | -0.07 | -0.84 | 8.2899999 | 8.3 | 8.15 | 2767 |
| 1732833600 | 8.35 | 0.07 | 0.85 | 8.4 | 8.4 | 8.32 | 600 |
| 1732747200 | 8.28 | 0.26 | 3.24 | 7.83 | 8.28 | 7.83 | 5457 |
| 1732660800 | 8.02 | -0.08 | -0.99 | 8.09 | 8.1 | 8.01 | 3413 |
| 1732574400 | 8.1 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 7.99 | 7111 |
| 1732315200 | 8.18 | 0.02 | 0.25 | 8.16 | 8.25 | 8.16 | 2872 |
| 1732228800 | 8.16 | -0.01 | -0.12 | 8.32 | 8.32 | 8.16 | 2594 |
| 1732142400 | 8.17 | -0.05 | -0.61 | 8.22 | 8.34 | 8.15 | 6179 |
| 1732056000 | 8.22 | -0.17 | -2.03 | 8.4 | 8.4 | 8.17 | 4599 |
| 1731969600 | 8.39 | 0.13 | 1.57 | 8.3 | 8.4 | 8.21 | 7628 |
| 1731710400 | 8.26 | -0.16 | -1.90 | 8.4 | 8.4 | 8.14 | 8498 |
| 1731624000 | 8.42 | 0.09 | 1.08 | 8.2 | 8.77 | 8.2 | 8002 |
| 1731537600 | 8.33 | -0.1 | -1.19 | 8.45 | 8.46 | 8.3 | 6552 |
| 1731451200 | 8.43 | -0.83 | -8.96 | 8.8 | 8.89 | 8.43 | 33696 |
| 1731364800 | 9.26 | -0.37 | -3.84 | 9.61 | 9.61 | 8.95 | 12560 |
| 1731105600 | 9.63 | -0.17 | -1.73 | 9.8 | 9.8 | 9.59 | 3380 |
| 1731019200 | 9.8 | -0.11 | -1.11 | 9.61 | 9.9 | 9.61 | 6395 |
| 1730932800 | 9.91 | 0.04 | 0.41 | 9.71 | 9.94 | 9.46 | 12432 |
| 1730846400 | 9.8699999 | -0.12 | -1.20 | 9.92 | 10 | 9.85 | 6735 |
| 1730760000 | 9.99 | -0.15 | -1.48 | 10 | 10.03 | 9.91 | 7387 |
| 1730497200 | 10.14 | -0.06 | -0.59 | 10.12 | 10.14 | 10.09 | 1389 |
| 1730410800 | 10.2 | 0 | 0.00 | 10.25 | 10.25 | 10.16 | 8406 |
| 1730324400 | 10.2 | 0.14 | 1.39 | 9.96 | 10.25 | 9.96 | 20631 |
| 1730238000 | 10.06 | -0.01 | -0.10 | 10.07 | 10.12 | 10 | 12902 |
| 1730151600 | 10.07 | -0.04 | -0.40 | 10.11 | 10.15 | 10.04 | 4977 |
| 1729892400 | 10.11 | -0.01 | -0.10 | 10.11 | 10.23 | 10.1 | 9597 |
| 1729806000 | 10.12 | 0 | 0.00 | 10.1 | 10.23 | 10.06 | 3429 |
| 1729719600 | 10.12 | 0.05 | 0.50 | 10.06 | 10.24 | 9.97 | 18365 |
| 1729633200 | 10.07 | 0.04 | 0.40 | 9.97 | 10.1 | 9.96 | 6070 |
| 1729546800 | 10.03 | -0.14 | -1.38 | 10.22 | 10.22 | 9.89 | 12013 |
| 1729287600 | 10.17 | 0.24 | 2.42 | 9.97 | 10.21 | 9.97 | 7201 |
| 1729201200 | 9.93 | 0.08 | 0.81 | 9.8699999 | 9.99 | 9.83 | 2100 |
| 1729114800 | 9.85 | 0.07 | 0.72 | 9.7899999 | 9.91 | 9.7899999 | 6086 |
| 1729028400 | 9.78 | -0.05 | -0.51 | 9.85 | 9.88 | 9.6 | 7662 |
| 1728682800 | 9.83 | 0.16 | 1.65 | 9.95 | 9.95 | 9.65 | 6635 |
| 1728596400 | 9.67 | -0.1 | -1.02 | 9.41 | 9.78 | 9.41 | 7300 |
| 1728510000 | 9.77 | 0 | 0.00 | 9.69 | 9.81 | 9.6199999 | 3052 |
| 1728423600 | 9.77 | 0.04 | 0.41 | 9.96 | 9.96 | 9.7 | 5050 |
| 1728337200 | 9.73 | -0.38 | -3.76 | 10.06 | 10.06 | 9.65 | 10808 |
| 1728078000 | 10.11 | -0.17 | -1.65 | 10.09 | 10.22 | 9.99 | 6480 |
| 1727991600 | 10.28 | 0.13 | 1.28 | 10.58 | 10.58 | 10.19 | 11731 |
| 1727905200 | 10.15 | 0.04 | 0.40 | 10.2 | 10.24 | 10.15 | 20485 |
| 1727818800 | 10.11 | 0.13 | 1.30 | 9.99 | 10.23 | 9.99 | 23706 |
| 1727732400 | 9.98 | -0.08 | -0.80 | 10.05 | 10.07 | 9.94 | 6561 |
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
