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 | 0.37 | 4.36320754717 | 8.48 | 8.85 | 8.27 | 388609 | 8.48073377 | CS |
| 4 | 0.26 | 3.02677532014 | 8.59 | 8.85 | 7.93 | 182924 | 8.39274389 | CS |
| 12 | 0.37 | 4.36320754717 | 8.48 | 9.63 | 7.56 | 155591 | 8.58165004 | CS |
| 26 | 0.43 | 5.10688836105 | 8.42 | 9.63 | 7.56 | 121163 | 8.5697599 | CS |
| 52 | 0.79 | 9.80148883375 | 8.06 | 9.63 | 6.5 | 127015 | 8.08251096 | CS |
| 156 | -5.53 | -38.4561891516 | 14.38 | 16.62 | 6.24 | 256387 | 10.08089022 | CS |
| 260 | 3.7 | 71.8446601942 | 5.15 | 16.62 | 3.21 | 275440 | 9.7144689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 8.45 | -0.17 | -1.97 | 8.65 | 8.65 | 8.4 | 1419707 |
| 1726868400 | 8.6199999 | -0.03 | -0.35 | 8.63 | 8.66 | 8.41 | 111257 |
| 1726782000 | 8.65 | 0.09 | 1.05 | 8.57 | 8.73 | 8.48 | 97830 |
| 1726695600 | 8.56 | 0.06 | 0.71 | 8.5 | 8.69 | 8.36 | 92081 |
| 1726609200 | 8.5 | 0.05 | 0.59 | 8.48 | 8.57 | 8.33 | 222170 |
| 1726522800 | 8.45 | -0.25 | -2.87 | 8.63 | 8.76 | 8.42 | 90990 |
| 1726263600 | 8.7 | 0.15 | 1.75 | 8.55 | 8.77 | 8.5399999 | 88219 |
| 1726177200 | 8.55 | 0.2 | 2.40 | 8.5399999 | 8.56 | 8.44 | 116545 |
| 1726090800 | 8.35 | 0.16 | 1.95 | 8.17 | 8.42 | 8.13 | 126706 |
| 1726004400 | 8.19 | 0.1 | 1.24 | 7.99 | 8.24 | 7.93 | 116453 |
| 1725918000 | 8.09 | 0.02 | 0.25 | 8.1199999 | 8.27 | 7.99 | 155717 |
| 1725658800 | 8.07 | 0.02 | 0.25 | 8.18 | 8.19 | 7.95 | 74920 |
| 1725572400 | 8.05 | -0.01 | -0.12 | 8.1 | 8.2899999 | 8.02 | 96505 |
| 1725486000 | 8.06 | 0.06 | 0.75 | 8 | 8.17 | 7.97 | 112459 |
| 1725399600 | 8 | -0.37 | -4.42 | 8.31 | 8.42 | 7.94 | 111250 |
| 1725054000 | 8.3699999 | 0.06 | 0.72 | 8.21 | 8.43 | 8.21 | 172354 |
| 1724967600 | 8.31 | -0.09 | -1.07 | 8.36 | 8.46 | 8.28 | 88255 |
| 1724881200 | 8.4 | -0.03 | -0.36 | 8.38 | 8.48 | 8.28 | 87890 |
| 1724794800 | 8.43 | -0.2 | -2.32 | 8.59 | 8.63 | 8.4 | 94246 |
| 1724708400 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1724449200 | 8.63 | 0.22 | 2.62 | 8.44 | 8.81 | 8.41 | 145175 |
| 1724362800 | 8.41 | -0.09 | -1.06 | 8.49 | 8.61 | 8.36 | 117333 |
| 1724276400 | 8.5 | 0.17 | 2.04 | 8.39 | 8.53 | 8.38 | 87973 |
| 1724190000 | 8.33 | -0.11 | -1.30 | 8.45 | 8.51 | 8.3 | 185396 |
| 1724103600 | 8.44 | 0.37 | 4.58 | 8.06 | 8.46 | 8.05 | 249117 |
| 1723844400 | 8.07 | 0.02 | 0.25 | 8.06 | 8.11 | 7.95 | 111308 |
| 1723758000 | 8.05 | 0.08 | 1.00 | 8.0399999 | 8.25 | 7.99 | 140919 |
| 1723671600 | 7.97 | 0.07 | 0.89 | 7.9 | 8.05 | 7.84 | 61061 |
| 1723585200 | 7.9 | -0.15 | -1.86 | 8.1 | 8.1 | 7.88 | 95306 |
| 1723498800 | 8.05 | 0.34 | 4.41 | 7.75 | 8.18 | 7.74 | 199817 |
| 1723239600 | 7.71 | -1.07 | -12.19 | 7.56 | 8.34 | 7.56 | 543947 |
| 1723153200 | 8.78 | 0.18 | 2.09 | 8.61 | 8.8699999 | 8.6 | 76870 |
| 1723066800 | 8.6 | -0.03 | -0.35 | 8.64 | 8.76 | 8.5399999 | 96756 |
| 1722980400 | 8.63 | -0.19 | -2.15 | 8.64 | 8.85 | 8.5 | 92448 |
| 1722634800 | 8.82 | -0.42 | -4.55 | 9.08 | 9.28 | 8.78 | 155926 |
| 1722548400 | 9.24 | -0.16 | -1.70 | 9.35 | 9.49 | 9.18 | 127089 |
| 1722462000 | 9.4 | 0.08 | 0.86 | 9.36 | 9.63 | 9.34 | 375081 |
| 1722375600 | 9.32 | 0.13 | 1.41 | 9.22 | 9.47 | 9.21 | 417821 |
| 1722289200 | 9.19 | 0.06 | 0.66 | 9.14 | 9.28 | 9.13 | 157098 |
| 1722030000 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.17 | 9.0399999 | 179690 |
| 1721943600 | 8.96 | 0 | 0.00 | 8.96 | 9.08 | 8.89 | 43620 |
| 1721857200 | 8.96 | -0.22 | -2.40 | 9.16 | 9.27 | 8.93 | 54783 |
| 1721770800 | 9.18 | -0.13 | -1.40 | 9.27 | 9.43 | 9.15 | 137536 |
| 1721684400 | 9.31 | 0.18 | 1.97 | 9.19 | 9.35 | 9.19 | 72177 |
| 1721425200 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1721338800 | 9.13 | 0.08 | 0.88 | 9.05 | 9.15 | 9 | 218600 |
| 1721252400 | 9.05 | -0.01 | -0.11 | 9.02 | 9.17 | 9.02 | 65253 |
| 1721166000 | 9.06 | -0.07 | -0.77 | 9.16 | 9.27 | 9.06 | 107873 |
| 1721079600 | 9.13 | 0.22 | 2.47 | 9 | 9.17 | 8.94 | 188224 |
| 1720820400 | 8.91 | 0.1 | 1.14 | 8.85 | 8.98 | 8.85 | 84150 |
| 1720734000 | 8.81 | 0.09 | 1.03 | 8.81 | 8.93 | 8.77 | 75274 |
| 1720647600 | 8.72 | 0.01 | 0.11 | 8.75 | 8.92 | 8.65 | 116761 |
| 1720561200 | 8.71 | -0.06 | -0.68 | 8.8 | 8.83 | 8.67 | 110528 |
| 1720474800 | 8.77 | -0.03 | -0.34 | 8.7899999 | 8.9 | 8.77 | 82498 |
| 1720215600 | 8.8 | -0.04 | -0.45 | 8.9 | 9 | 8.78 | 73599 |
| 1720129200 | 8.84 | -0.02 | -0.23 | 9.0399999 | 9.05 | 8.84 | 22213 |
| 1720042800 | 8.86 | 0.22 | 2.55 | 8.71 | 9.08 | 8.71 | 99112 |
| 1719956400 | 8.64 | 0.18 | 2.13 | 8.48 | 8.65 | 8.38 | 69189 |
| 1719610800 | 8.46 | 0.18 | 2.17 | 8.3 | 8.53 | 8.3 | 95205 |
| 1719524400 | 8.28 | 0.17 | 2.10 | 8.09 | 8.33 | 8.09 | 96377 |
| 1719438000 | 8.11 | 0.15 | 1.88 | 7.93 | 8.16 | 7.86 | 165891 |
| 1719351600 | 7.96 | 0.08 | 1.02 | 7.88 | 8 | 7.82 | 132697 |
| 1719265200 | 7.88 | -0.12 | -1.50 | 7.94 | 8.09 | 7.86 | 102719 |
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
