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 | 0 | 8.57 | 8.89 | 8.54 | 53573 | 8.58472354 | SP |
| 4 | -0.11 | -1.26728110599 | 8.68 | 8.89 | 8.54 | 101228 | 8.61213518 | SP |
| 12 | -0.27 | -3.05429864253 | 8.84 | 9 | 8.54 | 67697 | 8.72366352 | SP |
| 26 | 0.11 | 1.30023640662 | 8.46 | 9.08 | 8.35 | 78010 | 8.58346688 | SP |
| 52 | 0.14 | 1.66073546856 | 8.43 | 9.08 | 8.21 | 53810 | 8.57708335 | SP |
| 156 | 0.14 | 1.66073546856 | 8.43 | 9.08 | 8.21 | 53810 | 8.57708335 | SP |
| 260 | 0.14 | 1.66073546856 | 8.43 | 9.08 | 8.21 | 53810 | 8.57708335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 8.57 | -0.03 | -0.35 | 8.59 | 8.59 | 8.56 | 58440 |
| 1732145400 | 8.6 | 0.01 | 0.12 | 8.89 | 8.89 | 8.57 | 89229 |
| 1732059000 | 8.5901 | 0.01 | 0.12 | 8.5948 | 8.61 | 8.58 | 50973 |
| 1731972600 | 8.58 | 0.02 | 0.18 | 8.56 | 8.58 | 8.56 | 41710 |
| 1731713400 | 8.565 | -0.01 | -0.06 | 8.6199999 | 8.6199999 | 8.5399999 | 35684 |
| 1731627000 | 8.57 | 0.02 | 0.18 | 8.57 | 8.58 | 8.55 | 50074 |
| 1731540600 | 8.555 | -0.02 | -0.23 | 8.64 | 8.64 | 8.5399999 | 32514 |
| 1731454200 | 8.575 | -0.04 | -0.41 | 8.59 | 8.59 | 8.56 | 35939 |
| 1731367800 | 8.61 | -0.01 | -0.06 | 8.68 | 8.68 | 8.595 | 25732 |
| 1731108600 | 8.615 | -0.04 | -0.40 | 8.65 | 8.65 | 8.6 | 815178 |
| 1731022200 | 8.65 | 0.06 | 0.70 | 8.61 | 8.65 | 8.6 | 71678 |
| 1730935800 | 8.59 | -0.03 | -0.35 | 8.5784 | 8.6 | 8.56 | 51314 |
| 1730849400 | 8.6199999 | 0.02 | 0.29 | 8.66 | 8.66 | 8.58 | 30934 |
| 1730763000 | 8.5953 | 0.01 | 0.12 | 8.6199999 | 8.6199999 | 8.595 | 29091 |
| 1730500200 | 8.5853 | -0.01 | -0.17 | 8.61 | 8.61 | 8.58 | 18031 |
| 1730413800 | 8.6 | -0.08 | -0.87 | 8.61 | 8.61 | 8.58 | 476755 |
| 1730327400 | 8.6753 | 0 | 0.00 | 8.74 | 8.74 | 8.675 | 41064 |
| 1730241000 | 8.675 | -0.01 | -0.06 | 8.6199999 | 8.675 | 8.6199999 | 19151 |
| 1730154600 | 8.68 | -0.02 | -0.23 | 8.68 | 8.7099 | 8.6199999 | 41329 |
| 1729895400 | 8.7 | -0.02 | -0.23 | 8.73 | 8.73 | 8.7 | 31170 |
| 1729809000 | 8.72 | 0.02 | 0.23 | 8.68 | 8.72 | 8.68 | 33859 |
| 1729722600 | 8.7 | -0.02 | -0.23 | 8.68 | 8.7199 | 8.68 | 18455 |
| 1729636200 | 8.72 | -0.02 | -0.17 | 8.75 | 8.75 | 8.711 | 16398 |
| 1729549800 | 8.735 | -0.04 | -0.40 | 8.85 | 8.85 | 8.72 | 43878 |
| 1729290600 | 8.77 | 0 | 0.00 | 8.73 | 8.77 | 8.73 | 313399 |
| 1729204200 | 8.77 | -0.02 | -0.23 | 8.71 | 8.77 | 8.71 | 35943 |
| 1729117800 | 8.7899999 | 0.02 | 0.23 | 8.8 | 8.8 | 8.77 | 46046 |
| 1729031400 | 8.77 | -0.01 | -0.11 | 8.76 | 8.7899999 | 8.75 | 41777 |
| 1728945000 | 8.78 | 0.02 | 0.17 | 8.75 | 8.78 | 8.7446 | 19644 |
| 1728685800 | 8.7647 | -0.01 | -0.06 | 8.76 | 8.7899999 | 8.75 | 44540 |
| 1728599400 | 8.77 | 0.01 | 0.11 | 8.78 | 8.82 | 8.75 | 104290 |
| 1728513000 | 8.76 | 0 | 0.00 | 8.74 | 8.78 | 8.74 | 24530 |
| 1728426600 | 8.76 | 0.01 | 0.11 | 8.75 | 8.78 | 8.74 | 36171 |
| 1728340200 | 8.75 | -0.07 | -0.74 | 8.77 | 8.7899999 | 8.75 | 32641 |
| 1728081000 | 8.815 | -0.03 | -0.28 | 8.83 | 8.83 | 8.8 | 81368 |
| 1727994600 | 8.84 | -0.03 | -0.33 | 8.86 | 8.88 | 8.84 | 35180 |
| 1727908200 | 8.8693 | -0.02 | -0.17 | 8.86 | 8.88 | 8.84 | 74663 |
| 1727821800 | 8.8844 | -0.02 | -0.18 | 8.92 | 8.92 | 8.86 | 129388 |
| 1727735400 | 8.9 | -0.04 | -0.44 | 8.86 | 8.9 | 8.86 | 27089 |
| 1727476200 | 8.9393 | 0.03 | 0.33 | 8.9 | 8.95 | 8.9 | 47030 |
| 1727389800 | 8.91 | -0.03 | -0.28 | 8.89 | 8.93 | 8.89 | 114514 |
| 1727303400 | 8.935 | 0 | 0.03 | 8.96 | 8.96 | 8.92 | 54913 |
| 1727217000 | 8.9323 | -0.01 | -0.09 | 8.94 | 8.94 | 8.92 | 36965 |
| 1727130600 | 8.94 | -0.01 | -0.11 | 8.98 | 8.98 | 8.91 | 35095 |
| 1726871400 | 8.95 | 0.03 | 0.34 | 8.95 | 8.95 | 8.92 | 89036 |
| 1726785000 | 8.92 | 0 | 0.00 | 9 | 9 | 8.91 | 23189 |
| 1726698600 | 8.92 | -0.01 | -0.11 | 8.93 | 8.93 | 8.9001 | 30806 |
| 1726612200 | 8.93 | 0 | 0.00 | 8.96 | 8.96 | 8.92 | 29554 |
| 1726525800 | 8.93 | 0 | 0.06 | 8.94 | 8.94 | 8.92 | 37570 |
| 1726266600 | 8.925 | 0.02 | 0.22 | 8.95 | 8.95 | 8.91 | 15883 |
| 1726180200 | 8.905 | 0.01 | 0.11 | 8.91 | 8.92 | 8.89 | 39193 |
| 1726093800 | 8.895 | 0 | 0.06 | 8.91 | 8.91 | 8.8699999 | 27088 |
| 1726007400 | 8.89 | 0.03 | 0.34 | 8.89 | 8.8999 | 8.86 | 16700 |
| 1725921000 | 8.86 | -0.02 | -0.23 | 8.88 | 8.88 | 8.84 | 43126 |
| 1725661800 | 8.88 | 0.04 | 0.45 | 8.85 | 8.89 | 8.83 | 30604 |
| 1725575400 | 8.84 | 0.02 | 0.23 | 8.85 | 8.86 | 8.81 | 23035 |
| 1725489000 | 8.82 | 0.04 | 0.46 | 8.7899999 | 8.8207 | 8.7501 | 21600 |
| 1725402600 | 8.78 | -0.01 | -0.11 | 8.78 | 8.83 | 8.77 | 23678 |
| 1725057000 | 8.7899999 | -0.05 | -0.51 | 8.78 | 8.8 | 8.77 | 75154 |
| 1724970600 | 8.835 | 0 | 0.00 | 8.84 | 8.84 | 8.81 | 27197 |
| 1724884200 | 8.835 | 0 | 0.00 | 8.84 | 8.84 | 8.821 | 21406 |
| 1724797800 | 8.835 | 0.03 | 0.28 | 8.8 | 8.84 | 8.8 | 21132 |
| 1724711400 | 8.81 | -0.02 | -0.23 | 8.82 | 8.83 | 8.8001 | 20811 |
| 1724452200 | 8.83 | 0.04 | 0.40 | 9.08 | 9.08 | 8.77 | 26396 |
| 1724365800 | 8.795 | -0.04 | -0.40 | 8.84 | 8.84 | 8.7899999 | 31131 |
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
