Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.43956043956 | 9.1 | 9.2395 | 9.07 | 34596 | 9.11959841 | SP |
| 4 | -0.16 | -1.72043010753 | 9.3 | 9.3517 | 8.6032 | 50468 | 8.93486005 | SP |
| 12 | -0.12 | -1.29589632829 | 9.26 | 9.8469 | 8.6032 | 42567 | 9.18008599 | SP |
| 26 | 0.26 | 2.92792792793 | 8.88 | 10.197 | 7.7859 | 41994 | 8.97130132 | SP |
| 52 | -0.14 | -1.50862068966 | 9.28 | 10.197 | 7.7859 | 40613 | 9.06828045 | SP |
| 156 | -7.51 | -45.1051051051 | 16.65 | 18 | 7.7859 | 62464 | 12.70829879 | SP |
| 260 | -2.24 | -19.683655536 | 11.38 | 20.78 | 5.91 | 87703 | 15.24616095 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 9.14 | 0.07 | 0.77 | 9.1199999 | 9.2293 | 9.1199999 | 31655 |
| 1737675000 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1737588600 | 9.07 | -0.14 | -1.52 | 9.23 | 9.23 | 9.07 | 35385 |
| 1737502200 | 9.21 | 0.1 | 1.10 | 9.18 | 9.22 | 9.08 | 24116 |
| 1737156600 | 9.11 | 0.05 | 0.55 | 9.1 | 9.2395 | 9.1 | 44287 |
| 1737070200 | 9.06 | -0.03 | -0.33 | 9.09 | 9.09 | 9.035 | 20050 |
| 1736983800 | 9.09 | 0.25 | 2.83 | 9 | 9.09 | 8.971 | 24920 |
| 1736897400 | 8.84 | 0.11 | 1.26 | 8.92 | 8.98 | 8.81 | 12383 |
| 1736811000 | 8.73 | -0.02 | -0.23 | 8.69 | 8.74 | 8.64 | 27024 |
| 1736551800 | 8.75 | -0.19 | -2.13 | 8.6032 | 8.8714 | 8.6032 | 84762 |
| 1736379000 | 8.94 | -0.15 | -1.65 | 8.99 | 9.08 | 8.86 | 51766 |
| 1736292600 | 9.09 | -0.11 | -1.20 | 9.24 | 9.3254 | 9.08 | 38725 |
| 1736206200 | 9.2 | 0.16 | 1.77 | 9.24 | 9.2867 | 9.15 | 50367 |
| 1735947000 | 9.0399999 | 0.25 | 2.84 | 8.85 | 9.06 | 8.85 | 70237 |
| 1735860600 | 8.7899999 | -0.01 | -0.11 | 8.74 | 8.9 | 8.74 | 87702 |
| 1735687800 | 8.8 | -0.06 | -0.68 | 8.8699999 | 8.95 | 8.741 | 110416 |
| 1735601400 | 8.86 | -0.41 | -4.42 | 8.86 | 8.9896999 | 8.8 | 108765 |
| 1735342200 | 9.27 | -0.1 | -1.03 | 9.3 | 9.3516999 | 9.22 | 16577 |
| 1735255800 | 9.3666 | 0.09 | 0.93 | 9.21 | 9.3899 | 9.21 | 41523 |
| 1735077840 | 9.28 | 0.02 | 0.22 | 9.21 | 9.2869 | 9.2002 | 18665 |
| 1734996600 | 9.26 | 0.15 | 1.65 | 9.11 | 9.26 | 9.11 | 36621 |
| 1734737400 | 9.11 | 0.12 | 1.33 | 8.91 | 9.24 | 8.91 | 88249 |
| 1734651000 | 8.99 | -0.03 | -0.33 | 9.15 | 9.15 | 8.97 | 50351 |
| 1734564600 | 9.02 | -0.35 | -3.74 | 9.34 | 9.4 | 8.95 | 53604 |
| 1734478200 | 9.3699999 | 0.05 | 0.54 | 9.24 | 9.3699999 | 9.24 | 44491 |
| 1734391800 | 9.32 | -0.03 | -0.32 | 9.26 | 9.3699999 | 9.26 | 55215 |
| 1734132600 | 9.35 | -0.05 | -0.53 | 9.3699999 | 9.3699999 | 9.2609999 | 38549 |
| 1734046200 | 9.4 | -0.02 | -0.21 | 9.435 | 9.4899 | 9.4 | 18683 |
| 1733959800 | 9.42 | -0.06 | -0.62 | 9.51 | 9.51 | 9.36 | 38949 |
| 1733873400 | 9.4785 | -0.25 | -2.58 | 9.52 | 9.5399999 | 9.43 | 27379 |
| 1733787000 | 9.73 | 0.35 | 3.73 | 9.57 | 9.8469 | 9.57 | 69839 |
| 1733527800 | 9.38 | 0.09 | 0.97 | 9.39 | 9.4259 | 9.34 | 25719 |
| 1733441400 | 9.2899999 | -0.02 | -0.21 | 9.28 | 9.3699 | 9.28 | 63339 |
| 1733355000 | 9.31 | -0.05 | -0.54 | 9.36 | 9.3795 | 9.3 | 60286 |
| 1733268600 | 9.3602 | -0.07 | -0.74 | 9.36 | 9.3876 | 9.3 | 22052 |
| 1733182200 | 9.43 | -0.01 | -0.11 | 9.41 | 9.47 | 9.4 | 28252 |
| 1732917840 | 9.44 | 0.16 | 1.72 | 9.28 | 9.44 | 9.28 | 16656 |
| 1732750200 | 9.28 | 0.02 | 0.22 | 9.25 | 9.395 | 9.236 | 22520 |
| 1732663800 | 9.26 | -0.21 | -2.22 | 9.35 | 9.35 | 9.22 | 42534 |
| 1732577400 | 9.47 | 0.12 | 1.28 | 9.43 | 9.485 | 9.39 | 37599 |
| 1732318200 | 9.35 | 0.08 | 0.86 | 9.23 | 9.35 | 9.2231 | 57369 |
| 1732231800 | 9.27 | 0.04 | 0.43 | 9.22 | 9.325 | 9.22 | 33598 |
| 1732145400 | 9.23 | -0.05 | -0.54 | 9.21 | 9.2499 | 9.17 | 28441 |
| 1732059000 | 9.28 | 0.09 | 0.98 | 9.16 | 9.3 | 9.16 | 47470 |
| 1731972600 | 9.19 | 0.16 | 1.77 | 9.1 | 9.2449999 | 9.1 | 24096 |
| 1731713400 | 9.03 | -0.08 | -0.88 | 9 | 9.0742 | 8.9949999 | 44049 |
| 1731627000 | 9.11 | -0.25 | -2.67 | 9.25 | 9.25 | 9.11 | 21578 |
| 1731540600 | 9.36 | 0.01 | 0.11 | 9.42 | 9.4949 | 9.33 | 26814 |
| 1731454200 | 9.35 | -0.18 | -1.90 | 9.5 | 9.5 | 9.27 | 26784 |
| 1731367800 | 9.531 | 0.19 | 2.04 | 9.47 | 9.55 | 9.4515999 | 45377 |
| 1731108600 | 9.34 | -0.18 | -1.93 | 9.31 | 9.3623999 | 9.22 | 42372 |
| 1731022200 | 9.5235 | 0.3 | 3.24 | 9.38 | 9.5501 | 9.38 | 31447 |
| 1730935800 | 9.2249 | -0.26 | -2.69 | 9.18 | 9.2487 | 9.11 | 72526 |
| 1730849400 | 9.48 | 0.18 | 1.94 | 9.41 | 9.5051 | 9.41 | 40367 |
| 1730763000 | 9.3 | -0.01 | -0.11 | 9.31 | 9.4281 | 9.3 | 27014 |
| 1730500200 | 9.31 | 0.11 | 1.20 | 9.26 | 9.362 | 9.24 | 20782 |
| 1730413800 | 9.2 | -0.18 | -1.92 | 9.31 | 9.3499 | 9.1545 | 18098 |
| 1730327400 | 9.38 | -0.12 | -1.26 | 9.4 | 9.48 | 9.38 | 19070 |
| 1730241000 | 9.5 | -0.14 | -1.45 | 9.61 | 9.61 | 9.49 | 41391 |
| 1730154600 | 9.64 | 0.21 | 2.23 | 9.1 | 9.6895 | 9.1 | 35591 |
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
