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 | -0.0779 | -0.888255416192 | 8.77 | 8.91 | 8.51 | 214721 | 8.65756131 | SP |
| 4 | 1.1221 | 14.822985469 | 7.57 | 8.91 | 7.26 | 204469 | 8.15710171 | SP |
| 12 | -0.0679 | -0.775114155251 | 8.76 | 10.035 | 6.5701 | 207452 | 7.8091642 | SP |
| 26 | -0.2679 | -2.98995535714 | 8.96 | 11.61 | 6.5701 | 151692 | 8.3857107 | SP |
| 52 | -3.5279 | -28.8698854337 | 12.22 | 13.615 | 6.5701 | 138369 | 9.81425915 | SP |
| 156 | -0.3179 | -3.52830188679 | 9.01 | 22.17 | 6.5701 | 279512 | 12.91279541 | SP |
| 260 | -32.1679 | -78.7271169848 | 40.86 | 77.63 | 6.5701 | 316566 | 18.63389557 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 8.68 | 0.09 | 1.05 | 8.72 | 8.78 | 8.6401 | 176398 |
| 1732145400 | 8.59 | 0.04 | 0.47 | 8.65 | 8.7401 | 8.59 | 203535 |
| 1732059000 | 8.55 | -0.01 | -0.12 | 8.6199999 | 8.65 | 8.51 | 166505 |
| 1731972600 | 8.56 | -0.29 | -3.28 | 8.71 | 8.72 | 8.5399999 | 254294 |
| 1731713400 | 8.85 | 0.03 | 0.34 | 8.77 | 8.91 | 8.76 | 272875 |
| 1731627000 | 8.82 | 0.12 | 1.38 | 8.73 | 8.91 | 8.6819 | 212635 |
| 1731540600 | 8.7 | 0.17 | 1.99 | 8.48 | 8.76 | 8.48 | 270832 |
| 1731454200 | 8.53 | 0.5 | 6.23 | 8.43 | 8.6 | 8.385 | 233687 |
| 1731367800 | 8.03 | 0.12 | 1.52 | 7.93 | 8.13 | 7.93 | 162078 |
| 1731108600 | 7.91 | 0.59 | 8.06 | 7.71 | 7.965 | 7.6729 | 310281 |
| 1731022200 | 7.32 | -0.51 | -6.51 | 7.43 | 7.44 | 7.26 | 221111 |
| 1730935800 | 7.83 | 0.29 | 3.85 | 7.99 | 8.05 | 7.765 | 236565 |
| 1730849400 | 7.54 | -0.35 | -4.44 | 7.61 | 7.6321 | 7.53 | 237815 |
| 1730763000 | 7.89 | -0.12 | -1.50 | 7.76 | 7.89 | 7.69 | 172639 |
| 1730500200 | 8.01 | 0.02 | 0.25 | 7.86 | 8.02 | 7.78 | 129371 |
| 1730413800 | 7.99 | 0.14 | 1.78 | 7.95 | 8.145 | 7.95 | 225348 |
| 1730327400 | 7.85 | 0.22 | 2.82 | 7.86 | 7.9 | 7.76 | 107047 |
| 1730241000 | 7.635 | 0.09 | 1.13 | 7.57 | 7.64 | 7.5501 | 95887 |
| 1730154600 | 7.55 | -0.1 | -1.31 | 7.63 | 7.63 | 7.509 | 171109 |
| 1729895400 | 7.65 | 0.03 | 0.39 | 7.57 | 7.6721 | 7.48 | 229364 |
| 1729809000 | 7.62 | 0.07 | 0.93 | 7.6 | 7.72 | 7.6 | 75924 |
| 1729722600 | 7.55 | 0.12 | 1.62 | 7.53 | 7.66 | 7.46 | 150801 |
| 1729636200 | 7.43 | 0.02 | 0.27 | 7.53 | 7.53 | 7.4099 | 285453 |
| 1729549800 | 7.41 | 0.19 | 2.63 | 7.44 | 7.515 | 7.35 | 297579 |
| 1729290600 | 7.22 | -0.26 | -3.48 | 7.11 | 7.26 | 7.1001 | 151240 |
| 1729204200 | 7.48 | 0.06 | 0.81 | 7.46 | 7.55 | 7.41 | 128046 |
| 1729117800 | 7.42 | -0.18 | -2.37 | 7.44 | 7.45 | 7.34 | 175656 |
| 1729031400 | 7.6 | 0.46 | 6.44 | 7.33 | 7.625 | 7.32 | 208896 |
| 1728945000 | 7.14 | 0.12 | 1.71 | 7.19 | 7.2408 | 7 | 171772 |
| 1728685800 | 7.02 | -0.15 | -2.09 | 7.3 | 7.3302 | 7.02 | 122745 |
| 1728599400 | 7.17 | -0.06 | -0.83 | 7.22 | 7.36 | 7.135 | 235062 |
| 1728513000 | 7.23 | 0.08 | 1.12 | 7.38 | 7.41 | 7.1698 | 242544 |
| 1728426600 | 7.15 | 0.54 | 8.17 | 7.14 | 7.26 | 7.07 | 375929 |
| 1728340200 | 6.61 | -0.16 | -2.36 | 6.65 | 6.75 | 6.5701 | 281353 |
| 1728081000 | 6.77 | -0.21 | -3.01 | 6.82 | 6.9005 | 6.76 | 306031 |
| 1727994600 | 6.98 | 0.26 | 3.87 | 7.05 | 7.09 | 6.8801 | 386830 |
| 1727908200 | 6.72 | -0.42 | -5.88 | 6.74 | 6.89 | 6.68 | 331798 |
| 1727821800 | 7.14 | -0.15 | -2.06 | 7.19 | 7.4 | 7.12 | 322213 |
| 1727735400 | 7.29 | 0.35 | 5.04 | 7.07 | 7.36 | 7.06 | 478480 |
| 1727476200 | 6.94 | -0.02 | -0.29 | 6.92 | 6.98 | 6.84 | 439826 |
| 1727389800 | 6.96 | -0.8 | -10.31 | 6.84 | 7.09 | 6.8101 | 659416 |
| 1727303400 | 7.76 | 0.25 | 3.33 | 7.68 | 7.79 | 7.6099 | 169578 |
| 1727217000 | 7.51 | -0.94 | -11.12 | 7.75 | 7.82 | 7.485 | 251852 |
| 1727130600 | 8.45 | -0.17 | -1.97 | 8.52 | 8.55 | 8.3904 | 40468 |
| 1726871400 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.7497 | 8.59 | 164376 |
| 1726785000 | 8.61 | -0.58 | -6.26 | 8.69 | 8.855 | 8.5379 | 175789 |
| 1726698600 | 9.185 | 0.14 | 1.49 | 9.01 | 9.21 | 8.82 | 108856 |
| 1726612200 | 9.05 | -0.03 | -0.33 | 8.98 | 9.14 | 8.97 | 52780 |
| 1726525800 | 9.08 | -0.13 | -1.41 | 9.08 | 9.21 | 9.08 | 60595 |
| 1726266600 | 9.21 | -0.09 | -0.97 | 9.21 | 9.23 | 9.14 | 75438 |
| 1726180200 | 9.3 | -0.25 | -2.62 | 9.5 | 9.55 | 9.3 | 147626 |
| 1726093800 | 9.55 | -0.17 | -1.75 | 9.77 | 10.035 | 9.515 | 106209 |
| 1726007400 | 9.72 | 0.1 | 1.04 | 9.68 | 9.93 | 9.68 | 130709 |
| 1725921000 | 9.6199999 | -0.25 | -2.53 | 9.7 | 9.75 | 9.5604 | 105403 |
| 1725661800 | 9.8699999 | 0.54 | 5.79 | 9.36 | 9.888 | 9.35 | 162374 |
| 1725575400 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.24 | 67645 |
| 1725489000 | 9.38 | 0.04 | 0.43 | 9.44 | 9.44 | 9.215 | 147807 |
| 1725402600 | 9.34 | 0.5 | 5.66 | 9.05 | 9.39 | 9.05 | 198667 |
| 1725057000 | 8.84 | -0.04 | -0.45 | 8.76 | 8.95 | 8.75 | 156534 |
| 1724970600 | 8.88 | -0.03 | -0.34 | 8.82 | 8.91 | 8.732 | 152496 |
| 1724884200 | 8.91 | 0.2 | 2.30 | 8.78 | 8.97 | 8.77 | 113244 |
| 1724797800 | 8.71 | -0.03 | -0.34 | 8.74 | 8.81 | 8.68 | 46502 |
| 1724711400 | 8.74 | 0.24 | 2.82 | 8.64 | 8.775 | 8.64 | 56957 |
| 1724452200 | 8.5 | -0.48 | -5.35 | 8.68 | 8.76 | 8.46 | 120420 |
| 1724365800 | 8.98 | 0.3 | 3.46 | 8.73 | 8.99 | 8.71 | 114910 |
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
Premium
