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 | 0.11 | 1.34146341463 | 8.2 | 8.4 | 7.96 | 102553 | 8.19971371 | CS |
| 4 | -0.14 | -1.65680473373 | 8.45 | 8.8 | 7.42 | 71000 | 8.10548875 | CS |
| 12 | 1.85 | 28.6377708978 | 6.46 | 9.97 | 6.46 | 77234 | 8.5006739 | CS |
| 26 | 1.42 | 20.6095791001 | 6.89 | 9.97 | 5.735 | 67708 | 7.46752616 | CS |
| 52 | -1.39 | -14.3298969072 | 9.7 | 9.97 | 5.735 | 57678 | 7.59856843 | CS |
| 156 | -6.84 | -45.1485148515 | 15.15 | 15.49 | 5.735 | 67858 | 8.88705398 | CS |
| 260 | -0.25 | -2.92056074766 | 8.56 | 23.26 | 5.26 | 80460 | 11.96046983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 8.31 | -0.04 | -0.48 | 8.39 | 8.56 | 8.2 | 100909 |
| 1738107000 | 8.35 | 0.08 | 0.97 | 8.25 | 8.38 | 8.1346 | 101509 |
| 1738020600 | 8.27 | 0.15 | 1.85 | 8.21 | 8.4 | 8.135 | 99267 |
| 1737761400 | 8.1199999 | 0.08 | 1.00 | 8.11 | 8.22 | 7.96 | 140214 |
| 1737675000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1737588600 | 8.0399999 | -0.19 | -2.31 | 8.2 | 8.2 | 8.01 | 69221 |
| 1737502200 | 8.23 | 0.25 | 3.13 | 8 | 8.31 | 8 | 115447 |
| 1737156600 | 7.98 | -0.06 | -0.75 | 8.05 | 8.05 | 7.86 | 51590 |
| 1737070200 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.15 | 7.96 | 44801 |
| 1736983800 | 8.1 | 0.23 | 2.92 | 8 | 8.11 | 7.92 | 66771 |
| 1736897400 | 7.87 | -0.04 | -0.51 | 7.82 | 8.07 | 7.68 | 75796 |
| 1736811000 | 7.91 | 0.37 | 4.91 | 7.56 | 8 | 7.56 | 60830 |
| 1736551800 | 7.54 | -0.38 | -4.80 | 7.73 | 7.75 | 7.42 | 52788 |
| 1736379000 | 7.92 | -0.16 | -1.98 | 7.94 | 8.1 | 7.864 | 21493 |
| 1736292600 | 8.08 | -0.24 | -2.88 | 8.31 | 8.4 | 7.93 | 36082 |
| 1736206200 | 8.32 | 0.11 | 1.34 | 8.15 | 8.42 | 8.15 | 84994 |
| 1735947000 | 8.21 | 0.13 | 1.61 | 8.16 | 8.355 | 8.055 | 43575 |
| 1735860600 | 8.08 | -0.37 | -4.38 | 8.45 | 8.8 | 8.03 | 72502 |
| 1735687800 | 8.45 | 0.45 | 5.62 | 8.09 | 8.485 | 8.045 | 35998 |
| 1735601400 | 8 | -0.14 | -1.72 | 8.05 | 8.23 | 7.84 | 42382 |
| 1735342200 | 8.14 | -0.02 | -0.25 | 8.17 | 8.21 | 7.9 | 53623 |
| 1735255800 | 8.16 | -0.05 | -0.61 | 8.21 | 8.23 | 8.02 | 42124 |
| 1735077840 | 8.21 | 0.06 | 0.74 | 8.21 | 8.345 | 8.07 | 67136 |
| 1734996600 | 8.15 | -0.16 | -1.93 | 8.31 | 8.675 | 8.06 | 57127 |
| 1734737400 | 8.31 | 0.35 | 4.40 | 7.83 | 8.45 | 7.83 | 100732 |
| 1734651000 | 7.96 | -0.3 | -3.63 | 8.4 | 8.4 | 7.54 | 103200 |
| 1734564600 | 8.26 | -0.81 | -8.93 | 9.13 | 9.13 | 8.19 | 71965 |
| 1734478200 | 9.07 | 0.21 | 2.37 | 8.88 | 9.1199999 | 8.82 | 55127 |
| 1734391800 | 8.86 | -0.05 | -0.56 | 8.99 | 9.18 | 8.78 | 63165 |
| 1734132600 | 8.91 | -0.08 | -0.89 | 8.98 | 9.05 | 8.8672 | 54855 |
| 1734046200 | 8.99 | -0.17 | -1.86 | 9.18 | 9.18 | 8.93 | 42695 |
| 1733959800 | 9.16 | 0.11 | 1.22 | 9.1199999 | 9.23 | 9.02 | 58731 |
| 1733873400 | 9.05 | -0.2 | -2.16 | 9.23 | 9.3 | 9 | 40667 |
| 1733787000 | 9.25 | 0.32 | 3.58 | 9.0399999 | 9.74 | 9.0399999 | 90824 |
| 1733527800 | 8.93 | 0.11 | 1.25 | 8.8699999 | 9.09 | 8.71 | 34425 |
| 1733441400 | 8.82 | -0.2 | -2.22 | 9.03 | 9.16 | 8.66 | 67055 |
| 1733355000 | 9.02 | 0.13 | 1.46 | 8.95 | 9.1 | 8.8699999 | 53147 |
| 1733268600 | 8.89 | -0.14 | -1.55 | 9.1199999 | 9.1199999 | 8.82 | 40313 |
| 1733182200 | 9.03 | 0.13 | 1.46 | 8.77 | 9.13 | 8.675 | 104383 |
| 1732917840 | 8.9 | 0.04 | 0.45 | 8.91 | 9.03 | 8.77 | 30259 |
| 1732750200 | 8.86 | -0.09 | -1.01 | 8.99 | 9.07 | 8.81 | 35395 |
| 1732663800 | 8.95 | -0.3 | -3.24 | 9.23 | 9.2353 | 8.78 | 70949 |
| 1732577400 | 9.25 | -0.08 | -0.86 | 9.45 | 9.47 | 9.08 | 101547 |
| 1732318200 | 9.33 | 0.09 | 0.97 | 9.26 | 9.565 | 9.2 | 65823 |
| 1732231800 | 9.24 | 0.22 | 2.44 | 9.05 | 9.24 | 8.96 | 34299 |
| 1732145400 | 9.02 | -0.08 | -0.88 | 9.1 | 9.1 | 8.945 | 26532 |
| 1732059000 | 9.1 | 0.11 | 1.22 | 8.95 | 9.11 | 8.91 | 61030 |
| 1731972600 | 8.99 | 0.33 | 3.81 | 8.66 | 9.3 | 8.66 | 107297 |
| 1731713400 | 8.66 | -0.31 | -3.46 | 9.01 | 9.01 | 8.17 | 92942 |
| 1731627000 | 8.97 | 0.04 | 0.45 | 9 | 9.16 | 8.8699999 | 85685 |
| 1731540600 | 8.93 | -0.58 | -6.10 | 9.44 | 9.46 | 8.75 | 106907 |
| 1731454200 | 9.51 | 0.45 | 4.97 | 9.06 | 9.97 | 9.01 | 209267 |
| 1731367800 | 9.06 | 1.25 | 16.01 | 7.91 | 9.18 | 7.87 | 309610 |
| 1731108600 | 7.81 | 0.47 | 6.40 | 7.33 | 7.85 | 7.33 | 93792 |
| 1731022200 | 7.34 | 0.36 | 5.16 | 7 | 7.7661 | 6.9 | 182484 |
| 1730935800 | 6.98 | 0.68 | 10.79 | 6.46 | 7.08 | 6.46 | 162880 |
| 1730849400 | 6.3 | -0.12 | -1.87 | 6.46 | 6.46 | 6.22 | 58802 |
| 1730763000 | 6.42 | 0.03 | 0.47 | 6.33 | 6.45 | 6.2923 | 28769 |
| 1730500200 | 6.39 | 0.2 | 3.23 | 6.24 | 6.45 | 6.15 | 30448 |
| 1730413800 | 6.19 | 0.06 | 0.98 | 6.18 | 6.3 | 6.0691 | 35442 |
| 1730327400 | 6.13 | -0.19 | -3.01 | 6.29 | 6.38 | 6.13 | 18456 |
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
