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 | 0.98 | 10.6753812636 | 9.18 | 10.32 | 8.9634 | 714761 | 9.97483092 | CS |
| 4 | 1.2 | 13.3928571429 | 8.96 | 10.32 | 8.63 | 281116 | 9.66272553 | CS |
| 12 | 0.71 | 7.51322751323 | 9.45 | 11 | 8.04 | 215563 | 9.47406584 | CS |
| 26 | 1.15 | 12.7635960044 | 9.01 | 11 | 7.29 | 168888 | 9.16292608 | CS |
| 52 | 3.92 | 62.8205128205 | 6.24 | 11.04 | 5.38 | 181627 | 9.25741001 | CS |
| 156 | 0.53 | 5.5036344756 | 9.63 | 11.4437 | 4.61 | 108865 | 8.39529635 | CS |
| 260 | -11.52 | -53.1365313653 | 21.68 | 21.76 | 4.61 | 99004 | 9.30993142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 10.16 | 0.14 | 1.40 | 10.04 | 10.24 | 9.94 | 81469 |
| 1782945000 | 10.02 | 0.37 | 3.83 | 9.7 | 10.05 | 9.7 | 155025 |
| 1782858600 | 9.65 | -0.23 | -2.33 | 9.77 | 9.862 | 9.56 | 179926 |
| 1782772200 | 9.88 | -0.17 | -1.69 | 10.05 | 10.32 | 9.75 | 269286 |
| 1782513000 | 10.05 | 1 | 11.05 | 9.1 | 10.3 | 8.9634 | 2823330 |
| 1782426600 | 9.05 | -0.1 | -1.09 | 9.18 | 9.26 | 8.99 | 146240 |
| 1782340200 | 9.15 | 0.07 | 0.77 | 9.08 | 9.23 | 9.0201 | 78437 |
| 1782253800 | 9.08 | 0.16 | 1.79 | 8.96 | 9.158 | 8.7 | 110825 |
| 1782167400 | 8.92 | -0.5 | -5.31 | 9.35 | 9.41 | 8.8309 | 125161 |
| 1781821800 | 9.42 | 0.67 | 7.66 | 8.74 | 9.42 | 8.73 | 179187 |
| 1781735400 | 8.75 | -0.13 | -1.46 | 8.89 | 9 | 8.63 | 119797 |
| 1781649000 | 8.88 | 0.08 | 0.91 | 8.8 | 9.1 | 8.8 | 186876 |
| 1781562600 | 8.8 | -0.34 | -3.72 | 9.08 | 9.19 | 8.78 | 131204 |
| 1781303400 | 9.14 | 0.09 | 0.99 | 9.13 | 9.27 | 9.01 | 157725 |
| 1781217000 | 9.05 | 0.17 | 1.91 | 8.9 | 9.14 | 8.84 | 148378 |
| 1781130600 | 8.88 | -0.12 | -1.28 | 9.03 | 9.13 | 8.83 | 111357 |
| 1781044200 | 8.9949999 | -0.02 | -0.17 | 8.96 | 9.1099 | 8.85 | 153314 |
| 1780957800 | 9.01 | -0.23 | -2.49 | 9.33 | 9.33 | 8.98 | 87013 |
| 1780698600 | 9.24 | 0.12 | 1.32 | 9.1 | 9.34 | 8.975 | 91820 |
| 1780612200 | 9.1199999 | 0.09 | 1.00 | 8.96 | 9.35 | 8.96 | 86306 |
| 1780525800 | 9.03 | 0.15 | 1.69 | 8.88 | 9.1 | 8.782 | 123105 |
| 1780439400 | 8.88 | -0.07 | -0.78 | 8.78 | 9.18 | 8.78 | 192821 |
| 1780353000 | 8.95 | -0.12 | -1.32 | 9 | 9.145 | 8.75 | 148878 |
| 1780093800 | 9.07 | 0.01 | 0.11 | 9.1 | 9.51 | 9.02 | 154492 |
| 1780007400 | 9.06 | -0.19 | -2.05 | 9.18 | 9.42 | 9.01 | 132378 |
| 1779921000 | 9.25 | -0.26 | -2.73 | 9.51 | 9.625 | 9.19 | 173791 |
| 1779834600 | 9.51 | -0.15 | -1.55 | 9.91 | 10 | 9.31 | 152977 |
| 1779489000 | 9.66 | -0.28 | -2.82 | 9.94 | 10.24 | 9.645 | 151115 |
| 1779402600 | 9.94 | -0.22 | -2.17 | 10 | 10.17 | 9.61 | 298446 |
| 1779316200 | 10.16 | 0.49 | 5.07 | 9.76 | 10.21 | 9.46 | 270157 |
| 1779229800 | 9.67 | 0.77 | 8.65 | 9.05 | 9.855 | 9.05 | 430662 |
| 1779143400 | 8.9 | 0.13 | 1.48 | 8.69 | 9.05 | 8.67 | 226163 |
| 1778884200 | 8.77 | 0.16 | 1.86 | 8.44 | 8.77 | 8.36 | 172776 |
| 1778797800 | 8.61 | 0.4 | 4.87 | 8.25 | 8.65 | 8.19 | 181736 |
| 1778711400 | 8.21 | -0.2 | -2.38 | 8.27 | 8.67 | 8.18 | 366269 |
| 1778625000 | 8.41 | 0.04 | 0.48 | 8.41 | 8.71 | 8.0399999 | 609235 |
| 1778538600 | 8.3699999 | -0.04 | -0.48 | 8.46 | 8.7 | 8.21 | 325457 |
| 1778279400 | 8.41 | -0.56 | -6.24 | 9.03 | 9.03 | 8.3699999 | 347210 |
| 1778193000 | 8.97 | -1.17 | -11.54 | 8.34 | 9.1199999 | 8.1 | 728734 |
| 1778106600 | 10.14 | -0.48 | -4.52 | 10.66 | 10.7 | 10.09 | 88419 |
| 1778020200 | 10.62 | 0.23 | 2.21 | 10.45 | 10.67 | 10.3 | 80991 |
| 1777933800 | 10.39 | 0.02 | 0.19 | 10.46 | 10.655 | 10.3 | 123384 |
| 1777674600 | 10.37 | 0.24 | 2.37 | 10.19 | 10.55 | 10.1 | 118696 |
| 1777588200 | 10.13 | 0.3 | 3.05 | 9.93 | 10.145 | 9.6199999 | 153377 |
| 1777501800 | 9.83 | -0.35 | -3.44 | 10.28 | 10.28 | 9.71 | 106665 |
| 1777415400 | 10.18 | -0.48 | -4.50 | 10.6 | 10.68 | 10.04 | 87316 |
| 1777329000 | 10.66 | 0.32 | 3.09 | 10.34 | 11 | 10.34 | 187814 |
| 1777069800 | 10.34 | 0.07 | 0.68 | 10.4 | 10.4 | 9.97 | 104732 |
| 1776983400 | 10.27 | -0.14 | -1.34 | 10.36 | 10.48 | 10.22 | 70870 |
| 1776897000 | 10.41 | 0.11 | 1.07 | 10.44 | 10.465 | 10.21 | 67042 |
| 1776810600 | 10.3 | -0.49 | -4.54 | 10.8 | 10.93 | 10.25 | 76730 |
| 1776724200 | 10.79 | 0.21 | 1.98 | 10.39 | 10.86 | 10.325 | 112214 |
| 1776465000 | 10.58 | 0.35 | 3.42 | 10.32 | 10.6 | 10.18 | 141927 |
| 1776378600 | 10.23 | 0.03 | 0.29 | 10.21 | 10.32 | 9.97 | 86674 |
| 1776292200 | 10.2 | 0.21 | 2.10 | 10.04 | 10.26 | 10.02 | 65943 |
| 1776205800 | 9.99 | 0.26 | 2.67 | 9.74 | 9.99 | 9.74 | 126815 |
| 1776119400 | 9.73 | 0.35 | 3.73 | 9.38 | 9.76 | 9.38 | 57191 |
| 1775860200 | 9.38 | -0.24 | -2.49 | 9.6199999 | 9.64 | 9.31 | 55294 |
| 1775773800 | 9.6199999 | 0.15 | 1.58 | 9.45 | 9.68 | 9.27 | 62928 |
| 1775687400 | 9.47 | 0.11 | 1.18 | 9.57 | 9.65 | 9.44 | 78597 |
| 1775601000 | 9.36 | -0.07 | -0.74 | 9.43 | 9.57 | 9.27 | 52542 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
