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 | 0.17 | 1.89309576837 | 8.98 | 9.23 | 8.935 | 237912 | 9.10616811 | CS |
| 4 | 0.04 | 0.439077936334 | 9.11 | 9.25 | 8.81 | 181905 | 9.07442161 | CS |
| 12 | -0.28 | -2.96924708378 | 9.43 | 9.43 | 8.81 | 138128 | 9.10020202 | CS |
| 26 | 0.17 | 1.89309576837 | 8.98 | 9.58 | 8.81 | 111248 | 9.17284754 | CS |
| 52 | -0.3 | -3.1746031746 | 9.45 | 9.6 | 8.7697 | 94333 | 9.17604365 | CS |
| 156 | -4.12 | -31.0474755087 | 13.27 | 13.34 | 8.27 | 83855 | 9.53902156 | CS |
| 260 | -3.75 | -29.0697674419 | 12.9 | 14.07 | 6.94 | 92905 | 10.5957818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 9.19 | 0.23 | 2.57 | 8.98 | 9.23 | 8.9643 | 585272 |
| 1735601400 | 8.96 | 0.01 | 0.11 | 9 | 9 | 8.94 | 128639 |
| 1735342200 | 8.95 | -0.06 | -0.67 | 9 | 9 | 8.935 | 123736 |
| 1735255800 | 9.01 | 0.04 | 0.45 | 8.98 | 9.025 | 8.945 | 114477 |
| 1735077840 | 8.97 | 0.03 | 0.34 | 8.95 | 8.985 | 8.91 | 60174 |
| 1734996600 | 8.94 | 0.06 | 0.68 | 8.8699999 | 8.95 | 8.86 | 182566 |
| 1734737400 | 8.88 | 0.04 | 0.45 | 8.83 | 8.91 | 8.81 | 157107 |
| 1734651000 | 8.84 | -0.06 | -0.67 | 8.94 | 8.9888 | 8.811 | 229731 |
| 1734564600 | 8.9 | -0.14 | -1.55 | 9.02 | 9.05 | 8.9 | 128156 |
| 1734478200 | 9.0399999 | -0.1 | -1.09 | 9.1199999 | 9.1199999 | 9.0399999 | 231135 |
| 1734391800 | 9.14 | 0.01 | 0.11 | 9.17 | 9.17 | 9.115 | 259692 |
| 1734132600 | 9.13 | 0.01 | 0.11 | 9.14 | 9.175 | 9.1 | 225326 |
| 1734046200 | 9.1199999 | -0.12 | -1.30 | 9.14 | 9.18 | 9.1199999 | 197189 |
| 1733959800 | 9.24 | 0.03 | 0.33 | 9.2 | 9.25 | 9.2 | 185733 |
| 1733873400 | 9.21 | 0.07 | 0.77 | 9.14 | 9.21 | 9.14 | 136562 |
| 1733787000 | 9.14 | -0.02 | -0.23 | 9.16 | 9.175 | 9.135 | 71937 |
| 1733527800 | 9.1613 | 0 | 0.01 | 9.19 | 9.21 | 9.1613 | 54796 |
| 1733441400 | 9.16 | 0.01 | 0.11 | 9.11 | 9.19 | 9.11 | 209669 |
| 1733355000 | 9.15 | 0.03 | 0.33 | 9.11 | 9.1519999 | 9.095 | 121120 |
| 1733268600 | 9.1199999 | 0.02 | 0.22 | 9.08 | 9.13 | 9.08 | 107168 |
| 1733182200 | 9.1 | 0.01 | 0.11 | 9.08 | 9.1 | 9.02 | 112024 |
| 1732917840 | 9.09 | 0.09 | 1.00 | 9.02 | 9.09 | 8.99 | 77388 |
| 1732750200 | 9 | 0.05 | 0.56 | 8.94 | 9.002 | 8.94 | 142494 |
| 1732663800 | 8.95 | -0.09 | -1.00 | 9.01 | 9.06 | 8.95 | 150134 |
| 1732577400 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.08 | 9.015 | 129311 |
| 1732318200 | 9.05 | 0.03 | 0.28 | 9.0399999 | 9.08 | 9.03 | 116227 |
| 1732231800 | 9.025 | 0.01 | 0.06 | 9.01 | 9.05 | 9.0023 | 106022 |
| 1732145400 | 9.02 | 0.02 | 0.22 | 9 | 9.065 | 8.975 | 183833 |
| 1732059000 | 9 | 0.06 | 0.67 | 8.95 | 9.025 | 8.95 | 115120 |
| 1731972600 | 8.94 | 0.01 | 0.11 | 8.9 | 8.97 | 8.9 | 84930 |
| 1731713400 | 8.93 | -0.01 | -0.11 | 8.94 | 8.95 | 8.905 | 164799 |
| 1731627000 | 8.94 | -0.03 | -0.33 | 8.97 | 8.985 | 8.94 | 211341 |
| 1731540600 | 8.97 | -0.04 | -0.44 | 9.02 | 9.0384 | 8.96 | 145009 |
| 1731454200 | 9.01 | -0.18 | -1.96 | 9.1 | 9.145 | 9.01 | 146072 |
| 1731367800 | 9.19 | -0.03 | -0.27 | 9.18 | 9.22 | 9.18 | 126658 |
| 1731108600 | 9.215 | 0.04 | 0.38 | 9.17 | 9.235 | 9.17 | 97397 |
| 1731022200 | 9.18 | 0.06 | 0.66 | 9.1199999 | 9.2 | 9.1100999 | 162737 |
| 1730935800 | 9.1199999 | 0.01 | 0.11 | 9.1199999 | 9.155 | 9.105 | 135021 |
| 1730849400 | 9.11 | 0.02 | 0.22 | 9.09 | 9.13 | 9.08 | 54817 |
| 1730763000 | 9.09 | -0.03 | -0.33 | 9.15 | 9.155 | 9.055 | 136029 |
| 1730500200 | 9.1199999 | -0.01 | -0.11 | 9.19 | 9.19 | 9.11 | 138642 |
| 1730413800 | 9.13 | 0.02 | 0.16 | 9.1199999 | 9.14 | 9.07 | 133231 |
| 1730327400 | 9.115 | -0.01 | -0.05 | 9.1199999 | 9.145 | 9.1 | 100208 |
| 1730241000 | 9.1199999 | -0.07 | -0.76 | 9.19 | 9.1989 | 9.1199999 | 104707 |
| 1730154600 | 9.19 | 0.02 | 0.22 | 9.17 | 9.22 | 9.16 | 97302 |
| 1729895400 | 9.17 | 0.02 | 0.21 | 9.14 | 9.19 | 9.14 | 118062 |
| 1729809000 | 9.151 | -0.01 | -0.10 | 9.2 | 9.2 | 9.14 | 64978 |
| 1729722600 | 9.16 | -0.03 | -0.33 | 9.19 | 9.2 | 9.16 | 98062 |
| 1729636200 | 9.19 | 0 | 0.00 | 9.19 | 9.21 | 9.18 | 85483 |
| 1729549800 | 9.19 | -0.07 | -0.70 | 9.19 | 9.2189 | 9.1262 | 81442 |
| 1729290600 | 9.255 | -0.01 | -0.05 | 9.28 | 9.3 | 9.25 | 72066 |
| 1729204200 | 9.26 | -0.04 | -0.43 | 9.28 | 9.33 | 9.26 | 92083 |
| 1729117800 | 9.3 | -0.01 | -0.11 | 9.28 | 9.315 | 9.28 | 98848 |
| 1729031400 | 9.31 | -0.03 | -0.32 | 9.31 | 9.32 | 9.2899999 | 161196 |
| 1728945000 | 9.34 | -0.06 | -0.64 | 9.38 | 9.4186 | 9.34 | 93165 |
| 1728685800 | 9.4 | -0.02 | -0.21 | 9.42 | 9.43 | 9.4 | 77155 |
| 1728599400 | 9.42 | -0.01 | -0.13 | 9.43 | 9.43 | 9.42 | 176582 |
| 1728513000 | 9.432 | 0.02 | 0.18 | 9.39 | 9.465 | 9.31 | 129209 |
| 1728426600 | 9.4149999 | 0 | 0.05 | 9.4 | 9.4149999 | 9.3699999 | 39499 |
| 1728340200 | 9.41 | -0.04 | -0.42 | 9.45 | 9.48 | 9.4 | 47903 |
| 1728081000 | 9.45 | -0.04 | -0.42 | 9.46 | 9.505 | 9.45 | 34296 |
| 1727994600 | 9.49 | -0.01 | -0.11 | 9.47 | 9.51 | 9.42 | 86193 |
| 1727908200 | 9.5 | -0.04 | -0.42 | 9.52 | 9.55 | 9.4949999 | 55102 |
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
