Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 1.45687645688 | 8.58 | 8.79 | 8.4 | 60059 | 8.61295255 | CS |
| 4 | -0.655 | -6.99786324786 | 9.36 | 9.54 | 8.15 | 80381 | 8.8651882 | CS |
| 12 | -1.315 | -13.123752495 | 10.02 | 10.1399 | 8.15 | 50423 | 9.23806909 | CS |
| 26 | -0.565 | -6.09492988134 | 9.27 | 10.1399 | 8.15 | 42065 | 9.43204909 | CS |
| 52 | 1.035 | 13.4941329857 | 7.67 | 10.1399 | 7.5509 | 42329 | 8.93162457 | CS |
| 156 | -1.455 | -14.3208661417 | 10.16 | 10.31 | 7.02 | 46756 | 8.57747491 | CS |
| 260 | -0.795 | -8.36842105263 | 9.5 | 17.34 | 7.02 | 48092 | 10.33710553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 8.705 | 0.04 | 0.52 | 8.68 | 8.73 | 8.59 | 32659 |
| 1744842600 | 8.66 | -0.13 | -1.48 | 8.7 | 8.75 | 8.61 | 34108 |
| 1744756200 | 8.7899999 | 0.13 | 1.50 | 8.7 | 8.7899999 | 8.7 | 51460 |
| 1744669800 | 8.66 | 0.12 | 1.41 | 8.63 | 8.74 | 8.6 | 92410 |
| 1744410600 | 8.5399999 | 0.1 | 1.18 | 8.41 | 8.63 | 8.4 | 60920 |
| 1744324200 | 8.44 | -0.28 | -3.21 | 8.58 | 8.65 | 8.42 | 61398 |
| 1744237800 | 8.72 | 0.3 | 3.56 | 8.42 | 8.72 | 8.24 | 148034 |
| 1744151400 | 8.42 | 0.16 | 1.94 | 8.39 | 8.7 | 8.335 | 95709 |
| 1744065000 | 8.26 | -0.33 | -3.84 | 8.4 | 8.4149999 | 8.15 | 115974 |
| 1743805800 | 8.59 | -0.3 | -3.37 | 8.67 | 8.897 | 8.5104 | 125917 |
| 1743719400 | 8.89 | -0.28 | -3.05 | 8.93 | 9.0394 | 8.85 | 160408 |
| 1743633000 | 9.17 | 0.1 | 1.10 | 9.05 | 9.26 | 8.99 | 79108 |
| 1743546600 | 9.07 | -0.01 | -0.11 | 9.01 | 9.1 | 9.01 | 85279 |
| 1743460200 | 9.08 | -0.02 | -0.22 | 9 | 9.09 | 8.93 | 117263 |
| 1743201000 | 9.1 | -0.17 | -1.83 | 9.26 | 9.26 | 9.07 | 73020 |
| 1743114600 | 9.27 | -0.03 | -0.32 | 9.28 | 9.32 | 9.2 | 64406 |
| 1743028200 | 9.3 | -0.14 | -1.48 | 9.39 | 9.41 | 9.25 | 69137 |
| 1742941800 | 9.44 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.3892 | 84754 |
| 1742855400 | 9.48 | 0.09 | 0.96 | 9.47 | 9.53 | 9.4 | 62975 |
| 1742596200 | 9.39 | 0.01 | 0.11 | 9.35 | 9.4 | 9.3 | 17028 |
| 1742509800 | 9.38 | -0.02 | -0.21 | 9.36 | 9.42 | 9.36 | 8320 |
| 1742423400 | 9.4 | 0.02 | 0.21 | 9.3699999 | 9.4591999 | 9.325 | 23135 |
| 1742337000 | 9.38 | -0.04 | -0.42 | 9.42 | 9.42 | 9.305 | 26646 |
| 1742250600 | 9.42 | -0.02 | -0.21 | 9.33 | 9.42 | 9.33 | 16918 |
| 1741991400 | 9.44 | 0.12 | 1.29 | 9.36 | 9.44 | 9.35 | 11243 |
| 1741905000 | 9.32 | -0.03 | -0.32 | 9.35 | 9.48 | 9.26 | 49312 |
| 1741818600 | 9.35 | 0.08 | 0.86 | 9.44 | 9.44 | 9.2899999 | 22842 |
| 1741732200 | 9.27 | 0.07 | 0.76 | 9.2 | 9.3 | 9.1997 | 66999 |
| 1741645800 | 9.2 | -0.16 | -1.71 | 9.32 | 9.3737999 | 9.2 | 50158 |
| 1741390200 | 9.36 | 0.02 | 0.21 | 9.31 | 9.4099 | 9.2703 | 70878 |
| 1741303800 | 9.34 | -0.13 | -1.37 | 9.45 | 9.5847 | 9.3 | 37820 |
| 1741217400 | 9.47 | -0.06 | -0.63 | 9.49 | 9.66 | 9.45 | 48359 |
| 1741131000 | 9.53 | 0.02 | 0.21 | 9.5 | 9.61 | 9.42 | 48138 |
| 1741044600 | 9.51 | -0.18 | -1.86 | 9.71 | 9.8224 | 9.5 | 84824 |
| 1740785400 | 9.69 | 0.06 | 0.62 | 9.64 | 9.69 | 9.6199999 | 30562 |
| 1740699000 | 9.63 | -0.11 | -1.13 | 9.74 | 9.78 | 9.63 | 14664 |
| 1740612600 | 9.74 | -0.04 | -0.41 | 9.75 | 9.82 | 9.74 | 37965 |
| 1740526200 | 9.78 | -0.05 | -0.51 | 9.83 | 9.835 | 9.7 | 43570 |
| 1740439800 | 9.83 | -0.05 | -0.51 | 9.86 | 9.96 | 9.8 | 37182 |
| 1740180600 | 9.88 | -0.09 | -0.90 | 9.94 | 10.0306 | 9.88 | 56180 |
| 1740094200 | 9.97 | -0.05 | -0.50 | 10.02 | 10.02 | 9.94 | 30800 |
| 1740007800 | 10.02 | -0.05 | -0.50 | 10.12 | 10.12 | 9.99 | 19099 |
| 1739921400 | 10.07 | 0.03 | 0.30 | 10.05 | 10.11 | 10.03 | 24963 |
| 1739575800 | 10.04 | 0.07 | 0.70 | 10.02 | 10.08 | 10 | 22748 |
| 1739489400 | 9.97 | -0.01 | -0.10 | 9.98 | 10.06 | 9.92 | 29102 |
| 1739403000 | 9.98 | 0.01 | 0.10 | 9.88 | 10.0249 | 9.8706 | 26943 |
| 1739316600 | 9.97 | -0.03 | -0.30 | 9.97 | 10.02 | 9.94 | 29595 |
| 1739230200 | 10 | 0.1 | 1.01 | 9.99 | 10.02 | 9.8699999 | 36401 |
| 1738971000 | 9.9 | -0.07 | -0.70 | 9.9 | 10.0353 | 9.9 | 54735 |
| 1738884600 | 9.97 | -0.01 | -0.10 | 9.95 | 10.0199 | 9.95 | 35275 |
| 1738798200 | 9.98 | 0.06 | 0.60 | 9.97 | 9.99 | 9.88 | 44094 |
| 1738711800 | 9.92 | -0.01 | -0.10 | 10.06 | 10.09 | 9.91 | 33734 |
| 1738625400 | 9.93 | -0.11 | -1.10 | 9.96 | 10 | 9.92 | 20191 |
| 1738366200 | 10.04 | -0.02 | -0.20 | 10.07 | 10.1399 | 10.04 | 23730 |
| 1738279800 | 10.06 | 0.09 | 0.90 | 10 | 10.1 | 10 | 23130 |
| 1738193400 | 9.97 | 0.11 | 1.12 | 9.84 | 9.98 | 9.7817 | 23354 |
| 1738107000 | 9.86 | -0.1 | -1.00 | 9.95 | 9.99 | 9.84 | 22845 |
| 1738020600 | 9.96 | -0.1 | -0.99 | 10.04 | 10.07 | 9.92 | 15158 |
| 1737761400 | 10.06 | 0.08 | 0.80 | 10.02 | 10.09 | 10.01 | 23626 |
| 1737675000 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1737588600 | 9.98 | 0.01 | 0.10 | 10.02 | 10.02 | 9.96 | 16845 |
| 1737502200 | 9.97 | 0.07 | 0.71 | 9.97 | 9.97 | 9.9 | 27355 |
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
