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 | -0.17 | -1.80658873539 | 9.41 | 9.41 | 9.1101 | 81075 | 9.22003229 | CS |
| 4 | -0.14 | -1.49253731343 | 9.38 | 9.67 | 9.1101 | 92633 | 9.43942423 | CS |
| 12 | -0.4 | -4.14937759336 | 9.64 | 9.67 | 9.1101 | 86233 | 9.42062133 | CS |
| 26 | -0.24 | -2.53164556962 | 9.48 | 9.8058 | 9.1101 | 62241 | 9.49181773 | CS |
| 52 | 0.13 | 1.42700329308 | 9.11 | 9.8058 | 9.03 | 56183 | 9.4229658 | CS |
| 156 | -2.34 | -20.207253886 | 11.58 | 11.72 | 7.67 | 71633 | 9.15743704 | CS |
| 260 | -1.97 | -17.5735950045 | 11.21 | 12.36 | 7.67 | 65765 | 9.96109408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.24 | 0.1 | 1.09 | 9.14 | 9.24 | 9.127 | 32287 |
| 1734996600 | 9.14 | -0.03 | -0.33 | 9.13 | 9.2287 | 9.1100999 | 118278 |
| 1734737400 | 9.17 | -0.03 | -0.33 | 9.2 | 9.25 | 9.14 | 94621 |
| 1734651000 | 9.2 | -0.14 | -1.50 | 9.2899999 | 9.34 | 9.2 | 72511 |
| 1734564600 | 9.34 | -0.02 | -0.21 | 9.32 | 9.4 | 9.31 | 56932 |
| 1734478200 | 9.36 | -0.07 | -0.74 | 9.41 | 9.41 | 9.35 | 63034 |
| 1734391800 | 9.43 | 0.02 | 0.21 | 9.39 | 9.45 | 9.39 | 82015 |
| 1734132600 | 9.41 | -0.09 | -0.95 | 9.5 | 9.58 | 9.38 | 96828 |
| 1734046200 | 9.5 | -0.1 | -1.04 | 9.63 | 9.63 | 9.475 | 110955 |
| 1733959800 | 9.6 | 0.01 | 0.10 | 9.64 | 9.64 | 9.59 | 52082 |
| 1733873400 | 9.59 | -0.06 | -0.62 | 9.65 | 9.65 | 9.59 | 68672 |
| 1733787000 | 9.65 | 0.06 | 0.63 | 9.6199999 | 9.67 | 9.5727 | 117494 |
| 1733527800 | 9.59 | 0.06 | 0.63 | 9.58 | 9.61 | 9.55 | 64008 |
| 1733441400 | 9.53 | 0.02 | 0.21 | 9.5399999 | 9.5399999 | 9.49 | 119879 |
| 1733355000 | 9.51 | 0.01 | 0.11 | 9.52 | 9.53 | 9.4949999 | 220024 |
| 1733268600 | 9.5 | -0.01 | -0.11 | 9.52 | 9.5299 | 9.5 | 55545 |
| 1733182200 | 9.51 | 0.05 | 0.53 | 9.5 | 9.51 | 9.47 | 53983 |
| 1732917840 | 9.46 | -0.01 | -0.11 | 9.48 | 9.4899 | 9.43 | 48207 |
| 1732750200 | 9.47 | 0.06 | 0.64 | 9.45 | 9.48 | 9.42 | 99957 |
| 1732663800 | 9.41 | 0.03 | 0.32 | 9.38 | 9.44 | 9.38 | 165002 |
| 1732577400 | 9.38 | 0.03 | 0.32 | 9.35 | 9.4 | 9.35 | 61617 |
| 1732318200 | 9.35 | 0 | 0.00 | 9.33 | 9.3699999 | 9.33 | 169749 |
| 1732231800 | 9.35 | -0.05 | -0.48 | 9.35 | 9.38 | 9.34 | 109025 |
| 1732145400 | 9.395 | 0 | 0.05 | 9.3699999 | 9.4149999 | 9.19 | 135652 |
| 1732059000 | 9.39 | 0.01 | 0.11 | 9.38 | 9.4234 | 9.3699999 | 101053 |
| 1731972600 | 9.38 | -0.05 | -0.53 | 9.41 | 9.46 | 9.32 | 171488 |
| 1731713400 | 9.43 | 0 | 0.00 | 9.45 | 9.465 | 9.425 | 92916 |
| 1731627000 | 9.43 | 0.08 | 0.86 | 9.33 | 9.46 | 9.33 | 95376 |
| 1731540600 | 9.35 | 0.02 | 0.21 | 9.34 | 9.38 | 9.25 | 76585 |
| 1731454200 | 9.33 | -0.02 | -0.16 | 9.35 | 9.35 | 9.3 | 129714 |
| 1731367800 | 9.345 | 0.03 | 0.27 | 9.32 | 9.36 | 9.305 | 75135 |
| 1731108600 | 9.32 | 0.07 | 0.76 | 9.28 | 9.35 | 9.28 | 88627 |
| 1731022200 | 9.25 | 0.08 | 0.87 | 9.19 | 9.26 | 9.19 | 90751 |
| 1730935800 | 9.17 | -0.1 | -1.08 | 9.14 | 9.2087 | 9.1298999 | 89931 |
| 1730849400 | 9.27 | 0.02 | 0.22 | 9.21 | 9.28 | 9.2 | 41464 |
| 1730763000 | 9.25 | 0.02 | 0.22 | 9.26 | 9.31 | 9.22 | 41063 |
| 1730500200 | 9.23 | -0.04 | -0.43 | 9.28 | 9.32 | 9.22 | 46700 |
| 1730413800 | 9.27 | -0.01 | -0.11 | 9.27 | 9.3 | 9.22 | 93718 |
| 1730327400 | 9.28 | 0.05 | 0.54 | 9.27 | 9.28 | 9.225 | 34349 |
| 1730241000 | 9.23 | -0.05 | -0.54 | 9.28 | 9.28 | 9.21 | 32362 |
| 1730154600 | 9.28 | -0.02 | -0.22 | 9.35 | 9.36 | 9.22 | 88609 |
| 1729895400 | 9.3 | 0.03 | 0.32 | 9.32 | 9.38 | 9.2899999 | 49460 |
| 1729809000 | 9.27 | -0.05 | -0.54 | 9.32 | 9.32 | 9.26 | 74732 |
| 1729722600 | 9.32 | -0.17 | -1.79 | 9.46 | 9.47 | 9.2998999 | 70422 |
| 1729636200 | 9.49 | -0.05 | -0.52 | 9.56 | 9.57 | 9.47 | 60938 |
| 1729549800 | 9.5399999 | -0.04 | -0.42 | 9.6 | 9.6 | 9.5399999 | 180025 |
| 1729290600 | 9.58 | 0.05 | 0.52 | 9.56 | 9.58 | 9.5256 | 119204 |
| 1729204200 | 9.53 | 0.04 | 0.42 | 9.49 | 9.5399999 | 9.475 | 82003 |
| 1729117800 | 9.49 | 0.08 | 0.85 | 9.46 | 9.5 | 9.46 | 42816 |
| 1729031400 | 9.41 | -0.04 | -0.42 | 9.47 | 9.57 | 9.41 | 35560 |
| 1728945000 | 9.45 | -0.02 | -0.21 | 9.47 | 9.48 | 9.43 | 64391 |
| 1728685800 | 9.47 | -0.02 | -0.21 | 9.5 | 9.56 | 9.44 | 67559 |
| 1728599400 | 9.49 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.4743 | 50975 |
| 1728513000 | 9.53 | 0.02 | 0.21 | 9.55 | 9.55 | 9.48 | 55743 |
| 1728426600 | 9.51 | -0.03 | -0.31 | 9.56 | 9.58 | 9.46 | 84881 |
| 1728340200 | 9.5399999 | -0.03 | -0.31 | 9.57 | 9.57 | 9.5 | 73063 |
| 1728081000 | 9.57 | -0.04 | -0.42 | 9.6 | 9.63 | 9.5 | 109956 |
| 1727994600 | 9.61 | -0.03 | -0.31 | 9.61 | 9.64 | 9.56 | 98481 |
| 1727908200 | 9.64 | -0.02 | -0.21 | 9.6199999 | 9.64 | 9.61 | 87213 |
| 1727821800 | 9.66 | 0.01 | 0.10 | 9.64 | 9.67 | 9.64 | 54440 |
| 1727735400 | 9.65 | 0.05 | 0.52 | 9.6 | 9.65 | 9.565 | 55534 |
| 1727476200 | 9.6 | 0.02 | 0.21 | 9.61 | 9.61 | 9.57 | 35130 |
| 1727389800 | 9.58 | 0.01 | 0.10 | 9.59 | 9.6199999 | 9.57 | 97016 |
| 1727303400 | 9.57 | 0.01 | 0.10 | 9.56 | 9.59 | 9.5501 | 35893 |
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
