Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.35507246377 | 5.52 | 5.9525 | 5.07 | 17133 | 5.45277024 | CS |
| 4 | -2.67 | -33.1265508685 | 8.06 | 8.4725 | 5 | 20990 | 6.28738729 | CS |
| 12 | -8.74 | -61.8542108988 | 14.13 | 16.35 | 5 | 33066 | 11.25367238 | CS |
| 26 | -3.34 | -38.2588774341 | 8.73 | 19 | 5 | 37777 | 12.3980882 | CS |
| 52 | -3.403 | -38.7012396224 | 8.793 | 19 | 4.2701 | 95945 | 9.96586127 | CS |
| 156 | -117.01 | -95.5964052288 | 122.4 | 153.6 | 4.2701 | 382944 | 43.50922478 | CS |
| 260 | -365.11 | -98.5452091768 | 370.5 | 473.565 | 4.2701 | 391600 | 86.56823206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 5.39 | -0.02 | -0.37 | 5.51 | 5.57 | 5.11 | 5881 |
| 1744843200 | 5.41 | -0.33 | -5.75 | 5.62 | 5.9525 | 5.41 | 10691 |
| 1744756800 | 5.74 | 0.34 | 6.30 | 5.48 | 5.78 | 5.41 | 15071 |
| 1744670400 | 5.4 | 0.08 | 1.50 | 5.46 | 5.4958 | 5.07 | 33269 |
| 1744411200 | 5.32 | -0.11 | -2.03 | 5.54 | 5.55 | 5.23 | 13295 |
| 1744324800 | 5.43 | -0.28 | -4.90 | 5.5199999 | 5.885 | 5.2901 | 12910 |
| 1744238400 | 5.71 | 0.63 | 12.40 | 5.08 | 5.9199 | 5.08 | 17399 |
| 1744152000 | 5.08 | -0.3 | -5.58 | 5.74 | 5.7691 | 5 | 17895 |
| 1744065600 | 5.38 | -0.19 | -3.41 | 5.21 | 5.88 | 5.17 | 32035 |
| 1743806400 | 5.57 | -0.45 | -7.48 | 5.75 | 6.0599999 | 5.39 | 26112 |
| 1743720000 | 6.0199999 | -0.29 | -4.60 | 5.88 | 6.16 | 5.7735 | 22649 |
| 1743633600 | 6.3099999 | -0.07 | -1.10 | 6.16 | 6.63 | 6.16 | 19084 |
| 1743547200 | 6.38 | -0.18 | -2.74 | 6.61 | 6.73 | 6.38 | 8473 |
| 1743460800 | 6.5599999 | 0.39 | 6.32 | 6.01 | 6.72 | 5.555 | 40331 |
| 1743201600 | 6.17 | -0.42 | -6.37 | 6.49 | 6.7239 | 6.14 | 12287 |
| 1743115200 | 6.59 | -0.52 | -7.31 | 7.12 | 7.3 | 6.5 | 19501 |
| 1743028800 | 7.11 | -0.21 | -2.87 | 7.3 | 7.4399 | 7.11 | 37512 |
| 1742942400 | 7.32 | -0.74 | -9.18 | 8.36 | 8.4725 | 7.0171 | 40024 |
| 1742856000 | 8.06 | 0.33 | 4.27 | 7.92 | 8.375 | 7.77 | 17508 |
| 1742596800 | 7.73 | -0.27 | -3.38 | 7.83 | 8.38 | 7.7 | 11622 |
| 1742510400 | 8 | -0.1 | -1.23 | 8.06 | 8.2138 | 7.79 | 12867 |
| 1742424000 | 8.1 | -0.1 | -1.22 | 8.47 | 8.6 | 8.01 | 19773 |
| 1742337600 | 8.2 | -1.43 | -14.85 | 9.27 | 9.63 | 8.05 | 36928 |
| 1742251200 | 9.63 | 0.73 | 8.20 | 8.92 | 9.7 | 8.9 | 15642 |
| 1741992000 | 8.9 | 0.01 | 0.11 | 9.1 | 9.1 | 8.5 | 28894 |
| 1741905600 | 8.89 | -0.29 | -3.16 | 9.18 | 9.4725 | 8.765 | 8573 |
| 1741819200 | 9.18 | 0.07 | 0.77 | 9.22 | 9.3 | 8.6174 | 27718 |
| 1741732800 | 9.11 | 0.45 | 5.20 | 8.73 | 9.19 | 8.58 | 15681 |
| 1741646400 | 8.66 | -0.64 | -6.88 | 9.02 | 9.35 | 8.34 | 34457 |
| 1741390800 | 9.3 | -0.03 | -0.32 | 9.24 | 9.7378 | 9.0001 | 16542 |
| 1741304400 | 9.33 | -1.02 | -9.86 | 10.16 | 10.27 | 9.2951 | 30221 |
| 1741218000 | 10.35 | 0.32 | 3.19 | 10.03 | 10.7 | 9.8298 | 38350 |
| 1741131600 | 10.03 | 0.7 | 7.50 | 8.88 | 10.4222 | 8.52 | 65598 |
| 1741045200 | 9.33 | -1.67 | -15.18 | 11 | 11.25 | 9.3 | 32686 |
| 1740786000 | 11 | -0.8 | -6.78 | 11.8 | 12 | 10.98 | 29628 |
| 1740699600 | 11.8 | 0.07 | 0.60 | 11.77 | 12.22 | 11.61 | 26903 |
| 1740613200 | 11.73 | -0.8 | -6.38 | 12.57 | 12.97 | 11.57 | 30095 |
| 1740526800 | 12.53 | -1.14 | -8.34 | 13.49 | 13.49 | 12.22 | 38924 |
| 1740440400 | 13.67 | -0.71 | -4.94 | 14.46 | 14.46 | 13.125 | 63421 |
| 1740181200 | 14.38 | -0.24 | -1.64 | 14.63 | 14.63 | 13.6 | 73712 |
| 1740094800 | 14.62 | -1.04 | -6.64 | 15.86 | 15.86 | 14.05 | 66397 |
| 1740008400 | 15.66 | -0.04 | -0.25 | 14.97 | 16 | 14.7145 | 91939 |
| 1739922000 | 15.7 | 0.7 | 4.67 | 15.11 | 16.35 | 14.76 | 108022 |
| 1739576400 | 15 | 0.62 | 4.31 | 14.12 | 15.22 | 14.12 | 67049 |
| 1739490000 | 14.38 | 2.46 | 20.64 | 11.98 | 14.57 | 11.98 | 86832 |
| 1739403600 | 11.92 | -0.25 | -2.05 | 12.16 | 12.4 | 11.73 | 56221 |
| 1739317200 | 12.17 | -0.33 | -2.64 | 12.38 | 12.38 | 11.87 | 19111 |
| 1739230800 | 12.5 | -0.14 | -1.11 | 12.74 | 12.77 | 12.2001 | 32975 |
| 1738971600 | 12.64 | -1.06 | -7.74 | 13.21 | 13.92 | 12.41 | 58782 |
| 1738885200 | 13.7 | 0.52 | 3.95 | 13.24 | 13.72 | 12.83 | 27991 |
| 1738798800 | 13.18 | 0.4 | 3.13 | 12.9 | 13.3463 | 12.7888 | 16637 |
| 1738712400 | 12.78 | -0.92 | -6.72 | 13.6 | 13.6 | 12.55 | 23391 |
| 1738626000 | 13.7 | 0.36 | 2.70 | 12.68 | 13.78 | 12.34 | 25822 |
| 1738366800 | 13.34 | -0.16 | -1.19 | 13.83 | 14.05 | 12.56 | 52031 |
| 1738280400 | 13.5 | 0.65 | 5.06 | 13.08 | 13.73 | 12.85 | 17868 |
| 1738194000 | 12.85 | 0 | 0.00 | 12.75 | 12.9675 | 12.3 | 17529 |
| 1738107600 | 12.85 | 0.05 | 0.39 | 13.12 | 13.29 | 12.45 | 29192 |
| 1738021200 | 12.8 | -1.59 | -11.05 | 14.2 | 14.39 | 12.5 | 43689 |
| 1737762000 | 14.39 | 0.36 | 2.57 | 14.13 | 14.6 | 13.9 | 21145 |
| 1737675600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1737589200 | 14.03 | -0.27 | -1.89 | 14.46 | 15.36 | 14.03 | 34566 |
| 1737502800 | 14.3 | -1.55 | -9.78 | 16.7387 | 16.92 | 14.0004 | 64892 |
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
