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 | -0.23 | -2.7446300716 | 8.38 | 8.7799 | 6.81 | 245673 | 7.84230813 | CS |
| 4 | -1.8 | -18.0904522613 | 9.95 | 10.59 | 6.81 | 388900 | 8.94875873 | CS |
| 12 | -2.22 | -21.4079074253 | 10.37 | 10.7199 | 6.81 | 278099 | 9.27746478 | CS |
| 26 | -0.59 | -6.75057208238 | 8.74 | 13.88 | 6.5 | 695858 | 8.79499354 | CS |
| 52 | -4.3862 | -34.9882739586 | 12.5362 | 19.8512 | 6.5 | 3000819 | 12.28604719 | CS |
| 156 | -25.879 | -76.0498398425 | 34.029 | 43.32 | 6.5 | 2405480 | 15.39340878 | CS |
| 260 | 6.2044 | 318.893914474 | 1.9456 | 128.44 | 1.0792 | 1915639 | 22.66590463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1740094200 | 9.33 | 0.01 | 0.11 | 9.28 | 9.49 | 9.22 | 204652 |
| 1740007800 | 9.32 | 0.03 | 0.32 | 9.5 | 9.55 | 9.08 | 345602 |
| 1739921400 | 9.2899999 | -0.24 | -2.52 | 9.59 | 10.07 | 9.1 | 499654 |
| 1739575800 | 9.53 | 0.06 | 0.63 | 9.71 | 10.59 | 9.36 | 803423 |
| 1739489400 | 9.47 | 0.11 | 1.18 | 9.24 | 9.78 | 9.24 | 405518 |
| 1739403000 | 9.36 | -0.03 | -0.32 | 9.38 | 9.5736 | 9.138 | 177596 |
| 1739316600 | 9.39 | 0.02 | 0.21 | 9.36 | 9.45 | 9.22 | 165358 |
| 1739230200 | 9.3699999 | 0.37 | 4.11 | 9 | 9.43 | 8.83 | 210209 |
| 1738971000 | 9 | -0.41 | -4.36 | 9.4 | 9.63 | 8.9 | 330710 |
| 1738884600 | 9.41 | -0.47 | -4.76 | 9.94 | 9.98 | 9.2 | 447980 |
| 1738798200 | 9.88 | 0.05 | 0.51 | 9.95 | 10.41 | 9.51 | 840307 |
| 1738711800 | 9.83 | -0.01 | -0.10 | 10 | 10.7199 | 9.61 | 876438 |
| 1738625400 | 9.84 | -0.07 | -0.71 | 9.7 | 10.08 | 9.58 | 260541 |
| 1738366200 | 9.91 | -0.07 | -0.70 | 10.04 | 10.23 | 9.78 | 169363 |
| 1738279800 | 9.98 | 0.12 | 1.22 | 9.99 | 10.23 | 9.71 | 215895 |
| 1738193400 | 9.86 | 0.09 | 0.92 | 9.78 | 10.1 | 9.7 | 178574 |
| 1738107000 | 9.77 | 0.18 | 1.88 | 9.69 | 10 | 9.6 | 166593 |
| 1738020600 | 9.59 | -0.44 | -4.39 | 9.88 | 9.9 | 9.3501 | 176367 |
| 1737761400 | 10.03 | 0.02 | 0.20 | 10.19 | 10.2585 | 9.9 | 180598 |
| 1737675000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737588600 | 10.01 | 0.39 | 4.05 | 9.66 | 10.01 | 9.38 | 134986 |
| 1737502200 | 9.6199999 | 0.49 | 5.37 | 9.23 | 9.6199999 | 8.96 | 288955 |
| 1737156600 | 9.13 | 0.2 | 2.24 | 9.05 | 9.3699999 | 8.9 | 167389 |
| 1737070200 | 8.93 | -0.29 | -3.15 | 9.17 | 9.24 | 8.83 | 105466 |
| 1736983800 | 9.22 | 0.39 | 4.42 | 8.9 | 9.41 | 8.9 | 208003 |
| 1736897400 | 8.83 | -0.07 | -0.79 | 8.92 | 8.98 | 8.625 | 123730 |
| 1736811000 | 8.9 | 0.01 | 0.11 | 8.89 | 9.0837 | 8.63 | 163082 |
| 1736551800 | 8.89 | -0.67 | -7.01 | 9.5 | 9.56 | 8.82 | 208467 |
| 1736379000 | 9.56 | -0.47 | -4.69 | 9.85 | 10 | 9.3301 | 183690 |
| 1736292600 | 10.03 | -0.62 | -5.82 | 10.7 | 10.7 | 9.86 | 234274 |
| 1736206200 | 10.65 | 0.55 | 5.45 | 10.28 | 10.65 | 10.14 | 198913 |
| 1735947000 | 10.1 | 0.69 | 7.33 | 9.41 | 10.3 | 9.41 | 221664 |
| 1735860600 | 9.41 | 0.59 | 6.69 | 8.8699999 | 9.44 | 8.867 | 224279 |
| 1735687800 | 8.82 | -0.18 | -2.00 | 8.95 | 9.1199999 | 8.65 | 208049 |
| 1735601400 | 9 | -0.15 | -1.64 | 9.01 | 9.15 | 8.3859999 | 362670 |
| 1735342200 | 9.15 | 0.09 | 0.99 | 9.06 | 9.5 | 8.975 | 188600 |
| 1735255800 | 9.06 | -0.47 | -4.93 | 9.5 | 9.6199999 | 8.974 | 240662 |
| 1735077840 | 9.53 | -0.01 | -0.10 | 9.5 | 9.53 | 9.35 | 105124 |
| 1734996600 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.61 | 9.36 | 159158 |
| 1734737400 | 9.61 | 0.29 | 3.11 | 9.28 | 9.67 | 9.11 | 265322 |
| 1734651000 | 9.32 | -0.14 | -1.48 | 9.38 | 9.6 | 9.16 | 219118 |
| 1734564600 | 9.46 | -0.01 | -0.11 | 9.45 | 9.69 | 9.2 | 234643 |
| 1734478200 | 9.47 | -0.44 | -4.44 | 9.89 | 9.9513 | 9.33 | 190580 |
| 1734391800 | 9.91 | 0.13 | 1.33 | 9.74 | 10.0625 | 9.74 | 138602 |
| 1734132600 | 9.78 | -0.26 | -2.59 | 10.02 | 10.04 | 9.5 | 227430 |
| 1734046200 | 10.04 | -0.24 | -2.33 | 10.1726 | 10.3 | 9.71 | 230128 |
| 1733959800 | 10.28 | -0.04 | -0.39 | 10.37 | 10.37 | 10.025 | 170862 |
| 1733873400 | 10.32 | -0.13 | -1.24 | 10.5 | 10.545 | 10.14 | 173892 |
| 1733787000 | 10.45 | -0.35 | -3.24 | 10.8 | 10.8 | 10.26 | 219198 |
| 1733527800 | 10.8 | 0.16 | 1.50 | 10.71 | 10.8 | 10.44 | 195502 |
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
