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 | 0.4301 | 6.49697885196 | 6.62 | 7.53 | 6.25 | 297196 | 7.05982735 | CS |
| 4 | -0.3399 | -4.59945872801 | 7.39 | 7.535 | 6.05 | 205515 | 6.85303443 | CS |
| 12 | -1.8199 | -20.5174746336 | 8.87 | 9.0186 | 4.81 | 243324 | 6.99392504 | CS |
| 26 | -4.3199 | -37.9938434477 | 11.37 | 11.48 | 4.81 | 266871 | 8.51089625 | CS |
| 52 | -6.2499 | -46.9917293233 | 13.3 | 13.88 | 4.81 | 1848503 | 10.19789257 | CS |
| 156 | -14.9063 | -67.8904556302 | 21.9564 | 43.32 | 4.81 | 2361997 | 15.11682701 | CS |
| 260 | 3.6339 | 106.372577718 | 3.4162 | 128.44 | 1.0792 | 1839180 | 22.59233859 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747780200 | 7.01 | -0.49 | -6.53 | 7.6 | 7.7 | 6.8916 | 1294592 |
| 1747693800 | 7.5 | 0.78 | 11.61 | 6.68 | 7.53 | 6.61 | 784476 |
| 1747434600 | 6.72 | 0.16 | 2.44 | 6.61 | 6.796 | 6.5 | 179999 |
| 1747348200 | 6.5599999 | 0.18 | 2.82 | 6.35 | 6.58 | 6.25 | 206676 |
| 1747261800 | 6.38 | -0.21 | -3.19 | 6.61 | 6.72 | 6.26 | 156758 |
| 1747175400 | 6.59 | -0.03 | -0.45 | 6.62 | 6.6696 | 6.37 | 158070 |
| 1747089000 | 6.62 | -0.43 | -6.10 | 7.22 | 7.29 | 6.5 | 201476 |
| 1746829800 | 7.05 | 0.42 | 6.33 | 6.59 | 7.05 | 6.59 | 154743 |
| 1746743400 | 6.63 | 0.42 | 6.76 | 6.29 | 6.64 | 6.2514 | 190787 |
| 1746657000 | 6.21 | 0.13 | 2.14 | 6.14 | 6.2699999 | 6.0580999 | 130274 |
| 1746570600 | 6.08 | -0.41 | -6.32 | 6.45 | 6.46 | 6.05 | 159714 |
| 1746484200 | 6.49 | -0.01 | -0.15 | 6.43 | 6.5 | 6.25 | 199998 |
| 1746225000 | 6.5 | -0.12 | -1.81 | 6.67 | 6.85 | 6.46 | 170026 |
| 1746138600 | 6.62 | -0.1 | -1.49 | 6.77 | 7.02 | 6.55 | 204021 |
| 1746052200 | 6.72 | -0.09 | -1.32 | 6.74 | 7.1099 | 6.5 | 285276 |
| 1745965800 | 6.81 | -0.06 | -0.87 | 6.91 | 7.0448 | 6.7 | 119793 |
| 1745879400 | 6.87 | -0.12 | -1.72 | 7.03 | 7.1063 | 6.71 | 118314 |
| 1745620200 | 6.99 | -0.07 | -0.99 | 7.06 | 7.2 | 6.91 | 141159 |
| 1745533800 | 7.06 | 0.14 | 2.02 | 7.03 | 7.26 | 6.92 | 189149 |
| 1745447400 | 6.92 | -0.13 | -1.84 | 7.21 | 7.535 | 6.83 | 246226 |
| 1745361000 | 7.05 | -0.24 | -3.29 | 7.39 | 7.445 | 6.9006 | 214756 |
| 1745274600 | 7.29 | -0.06 | -0.82 | 7.21 | 7.85 | 7.12 | 286028 |
| 1744929000 | 7.35 | -0.1 | -1.34 | 7.57 | 7.84 | 7.18 | 417103 |
| 1744842600 | 7.45 | -0.2 | -2.61 | 7.84 | 7.89 | 7.2 | 235281 |
| 1744756200 | 7.65 | -0.05 | -0.65 | 7.79 | 8.09 | 7.51 | 445714 |
| 1744669800 | 7.7 | 0.9 | 13.24 | 7.15 | 7.96 | 7.12 | 656859 |
| 1744410600 | 6.8 | 1.06 | 18.47 | 5.82 | 6.85 | 5.8 | 549142 |
| 1744324200 | 5.74 | 0.32 | 5.90 | 5.34 | 5.83 | 5.0401 | 434749 |
| 1744237800 | 5.42 | 0.42 | 8.40 | 4.84 | 5.5 | 4.835 | 222361 |
| 1744151400 | 5 | -0.15 | -2.91 | 5.39 | 5.4898999 | 4.9 | 273873 |
| 1744065000 | 5.15 | -0.54 | -9.49 | 5.23 | 5.5 | 4.8099999 | 314804 |
| 1743805800 | 5.69 | -0.27 | -4.53 | 5.74 | 5.84 | 5.5 | 324090 |
| 1743719400 | 5.96 | -0.3 | -4.79 | 6 | 6.2 | 5.89 | 181733 |
| 1743633000 | 6.26 | 0.35 | 5.92 | 5.85 | 6.43 | 5.73 | 284738 |
| 1743546600 | 5.91 | -0.43 | -6.78 | 6.37 | 6.37 | 5.8099999 | 346266 |
| 1743460200 | 6.34 | -0.38 | -5.65 | 6.57 | 6.6392 | 6.2 | 263606 |
| 1743201000 | 6.72 | -0.3 | -4.27 | 7 | 7.0895 | 6.65 | 186522 |
| 1743114600 | 7.02 | 0.01 | 0.14 | 7.01 | 7.08 | 6.85 | 147100 |
| 1743028200 | 7.01 | -0.2 | -2.77 | 7.19 | 7.3 | 6.9 | 183146 |
| 1742941800 | 7.21 | -0.17 | -2.30 | 7.39 | 7.44 | 7.15 | 135995 |
| 1742855400 | 7.38 | 0.07 | 0.96 | 7.41 | 7.535 | 7.25 | 136189 |
| 1742596200 | 7.31 | -0.06 | -0.81 | 7.3 | 7.36 | 7.16 | 115173 |
| 1742509800 | 7.37 | -0.15 | -1.99 | 7.49 | 7.6 | 7.28 | 95771 |
| 1742423400 | 7.52 | 0.03 | 0.40 | 7.49 | 7.6 | 7.345 | 153669 |
| 1742337000 | 7.49 | -0.16 | -2.09 | 7.67 | 7.68 | 7.39 | 108837 |
| 1742250600 | 7.65 | 0.08 | 1.06 | 7.67 | 7.69 | 7.35 | 129625 |
| 1741991400 | 7.57 | 0.27 | 3.70 | 7.42 | 7.71 | 7.31 | 184214 |
| 1741905000 | 7.3 | -0.04 | -0.54 | 7.46 | 7.64 | 7.2 | 210759 |
| 1741818600 | 7.34 | 0.19 | 2.66 | 7.28 | 7.4598 | 7.14 | 211848 |
| 1741732200 | 7.15 | -0.18 | -2.46 | 7.28 | 7.43 | 7.1 | 133423 |
| 1741645800 | 7.33 | 0.04 | 0.55 | 7.16 | 7.33 | 7 | 220980 |
| 1741390200 | 7.29 | -0.17 | -2.28 | 7.48 | 7.5872 | 7.16 | 176363 |
| 1741303800 | 7.46 | -0.35 | -4.48 | 7.58 | 7.85 | 7.29 | 139677 |
| 1741217400 | 7.81 | 0.35 | 4.69 | 7.55 | 8 | 7.5 | 133800 |
| 1741131000 | 7.46 | 0.16 | 2.19 | 7.22 | 7.65 | 6.81 | 292400 |
| 1741044600 | 7.3 | -0.86 | -10.54 | 8.23 | 8.4747 | 7.2802 | 281982 |
| 1740785400 | 8.16 | -0.14 | -1.69 | 8.23 | 8.43 | 8.09 | 154677 |
| 1740699000 | 8.3 | 0.04 | 0.48 | 8.36 | 8.5489 | 8.1592 | 175319 |
| 1740612600 | 8.26 | 0.26 | 3.25 | 8.38 | 8.7799 | 8.13 | 323986 |
| 1740526200 | 8 | -1.01 | -11.21 | 8.8699999 | 9.0186 | 7.8001 | 1054530 |
| 1740439800 | 9.01 | -0.08 | -0.88 | 9.07 | 9.16 | 8.55 | 394714 |
| 1740180600 | 9.09 | -0.24 | -2.57 | 9.34 | 9.57 | 9.01 | 280490 |
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
