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 | 0.68 | 7.58928571429 | 8.96 | 9.76 | 8.75 | 86985 | 9.26850175 | CS |
| 4 | 1.9146 | 24.7831827478 | 7.7254 | 10.628 | 6.5 | 849211 | 8.14587611 | CS |
| 12 | -1.76 | -15.4385964912 | 11.4 | 11.4 | 6.5 | 3769674 | 9.64418081 | CS |
| 26 | -5.7234 | -37.2534725386 | 15.3634 | 15.504 | 6.5 | 3950396 | 10.8403121 | CS |
| 52 | -15.44 | -61.5629984051 | 25.08 | 28.044 | 6.5 | 4312449 | 13.87853036 | CS |
| 156 | -70.54 | -87.9770516338 | 80.18 | 89.68 | 6.5 | 2541040 | 18.79248677 | CS |
| 260 | 2.1996 | 29.5629267244 | 7.4404 | 128.44 | 1.0792 | 2064378 | 22.86053561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 9.64 | 0.54 | 5.93 | 9.14 | 9.76 | 9.1099 | 135405 |
| 1728513000 | 9.1 | -0.03 | -0.33 | 9.14 | 9.14 | 8.91 | 74781 |
| 1728426600 | 9.13 | 0.17 | 1.90 | 9 | 9.2 | 8.97 | 48868 |
| 1728340200 | 8.96 | -0.29 | -3.14 | 9.32 | 9.35 | 8.86 | 92260 |
| 1728081000 | 9.25 | 0.41 | 4.64 | 8.96 | 9.5 | 8.75 | 90367 |
| 1727994600 | 8.84 | -0.06 | -0.67 | 8.86 | 8.95 | 8.6001 | 76090 |
| 1727908200 | 8.9 | 0.06 | 0.68 | 8.85 | 9.26 | 8.2852 | 188406 |
| 1727821800 | 8.84 | -0.05 | -0.56 | 8.95 | 9.1 | 8.7 | 161130 |
| 1727735400 | 8.89 | -0.71 | -7.40 | 9.41 | 9.69 | 8.8 | 455440 |
| 1727476200 | 9.6 | -0.28 | -2.83 | 9.66 | 9.75 | 9.2 | 326140 |
| 1727389800 | 9.88 | -0.46 | -4.45 | 10.33 | 10.35 | 9.42 | 321787 |
| 1727303400 | 10.34 | 0.34 | 3.40 | 9.96 | 10.62 | 9.9 | 801788 |
| 1727217000 | 10 | 0.37 | 3.84 | 9.69 | 10.628 | 9.515 | 479107 |
| 1727130600 | 9.63 | 0.45 | 4.90 | 9.18 | 9.63 | 8.93 | 271828 |
| 1726871400 | 9.18 | 0.62 | 7.24 | 8.42 | 9.6 | 8.4 | 716185 |
| 1726785000 | 8.56 | 0.81 | 10.42 | 7.2 | 8.56 | 6.5 | 571087 |
| 1726698600 | 7.752 | 0.16 | 2.05 | 7.6418 | 7.752 | 7.22 | 92887 |
| 1726612200 | 7.5962 | -0 | -0.03 | 7.6304 | 7.828 | 7.41 | 84109 |
| 1726525800 | 7.5981 | -0 | -0.03 | 7.6 | 7.6038 | 7.258 | 76569 |
| 1726266600 | 7.6 | -0.03 | -0.45 | 7.7254 | 7.7444 | 7.4138 | 75958 |
| 1726180200 | 7.6342 | -0.23 | -2.90 | 7.9534 | 7.9686 | 7.0034 | 129419 |
| 1726093800 | 7.8622 | -0.12 | -1.48 | 7.4138 | 7.98 | 7.2428 | 109719 |
| 1726007400 | 7.98 | 0.15 | 1.94 | 7.7634 | 7.98 | 6.916 | 240332 |
| 1725921000 | 7.828 | -0.16 | -2.00 | 7.9914 | 8.1434 | 7.7254 | 122359 |
| 1725661800 | 7.9876 | -0.31 | -3.71 | 8.1852 | 8.219362 | 7.98 | 98369 |
| 1725575400 | 8.2953999 | -0.59 | -6.63 | 8.74 | 8.8464 | 6.6082 | 264198 |
| 1725489000 | 8.8844 | -0.28 | -3.03 | 9.1618 | 9.180344 | 8.7894 | 106506 |
| 1725402600 | 9.1618 | -0.53 | -5.45 | 9.6862 | 9.842 | 9.1618 | 99660 |
| 1725057000 | 9.69 | -0.05 | -0.47 | 9.5 | 10.07 | 9.3746 | 170623 |
| 1724970600 | 9.7356 | -0.31 | -3.06 | 9.595 | 9.88 | 9.272 | 324907 |
| 1724884200 | 10.043399 | -0.06 | -0.64 | 9.614 | 10.089 | 8.7381 | 595235 |
| 1724797800 | 10.108 | -0.02 | -0.23 | 10.1612 | 10.1802 | 9.7546 | 75843 |
| 1724711400 | 10.1308 | -0.05 | -0.52 | 10.298 | 10.298 | 9.9826 | 105507 |
| 1724452200 | 10.184 | 0.03 | 0.26 | 10.1498 | 10.412 | 10.07 | 94799 |
| 1724365800 | 10.1574 | 0.11 | 1.06 | 10.032 | 10.1574 | 9.8115999 | 79538 |
| 1724279400 | 10.051 | 0.02 | 0.19 | 9.7698 | 10.1498 | 9.6938 | 112612 |
| 1724193000 | 10.032 | -0.04 | -0.38 | 10.032 | 10.1422 | 9.652 | 140729 |
| 1724106600 | 10.07 | 0.04 | 0.38 | 9.88 | 10.108 | 9.614 | 154861 |
| 1723847400 | 10.032 | -0.02 | -0.23 | 9.8268 | 10.032 | 9.31 | 238327 |
| 1723761000 | 10.0548 | -0 | -0.04 | 9.88 | 10.0548 | 9.6215999 | 138923 |
| 1723674600 | 10.0586 | -0 | -0.04 | 9.88 | 10.07 | 9.5 | 124062 |
| 1723588200 | 10.062399 | 0.01 | 0.11 | 9.918 | 10.07 | 9.5 | 151162 |
| 1723501800 | 10.051 | -0.01 | -0.08 | 9.728 | 10.051 | 9.5038 | 111091 |
| 1723242600 | 10.0586 | -0.24 | -2.32 | 10.07 | 10.26 | 9.7318 | 68439 |
| 1723156200 | 10.298 | 0.23 | 2.30 | 10.2144 | 10.3626 | 9.595 | 71963 |
| 1723069800 | 10.0662 | 0 | 0.00 | 10.0662 | 10.26 | 9.4658 | 167364 |
| 1722983400 | 10.0662 | -0 | -0.04 | 10.1156 | 10.1156 | 9.6938 | 74002 |
| 1722897000 | 10.07 | -0.19 | -1.85 | 10.165 | 10.165 | 9.1199999 | 208182 |
| 1722637800 | 10.26 | -0.25 | -2.39 | 10.203 | 10.26 | 9.804 | 91573 |
| 1722551400 | 10.5108 | -0.12 | -1.11 | 10.6286 | 10.716 | 10.127 | 70927 |
| 1722465000 | 10.6286 | 0.25 | 2.45 | 10.45 | 10.6286 | 10.2676 | 112042 |
| 1722378600 | 10.374 | -0.59 | -5.41 | 10.9668 | 10.9668 | 10.336 | 154917 |
| 1722292200 | 10.9668 | 0.06 | 0.59 | 11.077 | 11.2442 | 10.5944 | 135683 |
| 1722033000 | 10.902199 | 0.06 | 0.53 | 10.716 | 10.921199 | 10.659 | 56859 |
| 1721946600 | 10.8452 | 0.03 | 0.32 | 10.7312 | 11.0808 | 10.336 | 90542 |
| 1721860200 | 10.811 | -0.41 | -3.69 | 11.21 | 11.21 | 10.56438 | 60353 |
| 1721773800 | 11.2252 | 0.4 | 3.69 | 10.4462 | 11.2442 | 10.3398 | 81029 |
| 1721687400 | 10.8262 | -0.57 | -5.00 | 11.3012 | 11.4 | 9.88 | 164650 |
| 1721428200 | 11.3962 | -0 | -0.03 | 11.4 | 11.4 | 10.385399 | 85764 |
| 1721341800 | 11.4 | -0.34 | -2.91 | 11.5596 | 11.939599 | 11.1302 | 64713 |
| 1721255400 | 11.742 | -0.23 | -1.90 | 11.8332 | 11.901599 | 11.4342 | 62501 |
| 1721169000 | 11.97 | -0.38 | -3.05 | 12.4716 | 12.4716 | 11.59 | 128533 |
| 1721082600 | 12.3462 | 0.19 | 1.53 | 12.54 | 12.768 | 11.6394 | 151184 |
| 1720823400 | 12.16 | 1.15 | 10.42 | 11.1264 | 12.54 | 10.4918 | 291401 |
| 1720737000 | 11.0124 | 0.96 | 9.57 | 10.0168 | 11.3316 | 9.956 | 228952 |
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
