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 | -0.47 | -5.04833512352 | 9.31 | 9.96 | 8.7319 | 2990240 | 9.25681794 | SP |
| 4 | -3.57 | -28.7671232877 | 12.41 | 12.6998 | 8.7319 | 4460180 | 10.78089975 | SP |
| 12 | -7.86 | -47.0658682635 | 16.7 | 18.223022 | 8.7319 | 4743026 | 13.43214702 | SP |
| 26 | -3.62 | -29.0529695024 | 12.46 | 18.223022 | 8.7319 | 3493990 | 13.59732102 | SP |
| 52 | -6.88 | -43.7659033079 | 15.72 | 18.223022 | 8.7319 | 2278478 | 13.97090198 | SP |
| 156 | -11.22 | -55.9322033898 | 20.06 | 21.7632 | 8.46 | 2040783 | 13.13941776 | SP |
| 260 | -11.22 | -55.9322033898 | 20.06 | 21.7632 | 8.46 | 2040783 | 13.13941776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 8.84 | -0.48 | -5.15 | 9.13 | 9.13 | 8.7319 | 3237648 |
| 1741217400 | 9.32 | 0.22 | 2.42 | 9.14 | 9.335 | 8.97 | 2579970 |
| 1741131000 | 9.1 | -0.37 | -3.91 | 9.0399999 | 9.45 | 8.7798 | 3620477 |
| 1741044600 | 9.47 | -0.2 | -2.07 | 9.9 | 9.96 | 9.25 | 2618290 |
| 1740785400 | 9.67 | 0.31 | 3.31 | 9.31 | 9.705 | 9.13 | 2894814 |
| 1740699000 | 9.36 | -0.25 | -2.60 | 9.64 | 9.8 | 9.3219999 | 4050619 |
| 1740612600 | 9.61 | -0.36 | -3.61 | 10.03 | 10.19 | 9.5399999 | 6234782 |
| 1740526200 | 9.97 | -0.91 | -8.36 | 10.73 | 10.76 | 9.81 | 7774407 |
| 1740439800 | 10.88 | -0.15 | -1.36 | 11.08 | 11.1799 | 10.6899 | 6346135 |
| 1740180600 | 11.03 | -0.48 | -4.17 | 11.51 | 11.535 | 10.94 | 6262954 |
| 1740094200 | 11.51 | -0.66 | -5.42 | 11.62 | 11.63 | 11.32 | 3471346 |
| 1740007800 | 12.17 | 0.17 | 1.42 | 12.01 | 12.27 | 12.01 | 6054023 |
| 1739921400 | 12 | -0.01 | -0.08 | 12.05 | 12.0999 | 11.9035 | 5688702 |
| 1739575800 | 12.01 | 0.03 | 0.25 | 12.14 | 12.14 | 11.78 | 3664740 |
| 1739489400 | 11.98 | 0.56 | 4.90 | 11.71 | 12.0299 | 11.62 | 3312345 |
| 1739403000 | 11.42 | 0.29 | 2.61 | 11.15 | 11.71 | 11.15 | 4313476 |
| 1739316600 | 11.13 | -0.73 | -6.16 | 11.7 | 11.81 | 11.03 | 5114020 |
| 1739230200 | 11.86 | -0.33 | -2.71 | 12.06 | 12.24 | 11.85 | 4578253 |
| 1738971000 | 12.19 | -0.35 | -2.79 | 12.41 | 12.6998 | 12.1517 | 2926424 |
| 1738884600 | 12.54 | -0.13 | -1.03 | 12.51 | 12.58 | 12.2 | 3623382 |
| 1738798200 | 12.67 | -0.42 | -3.21 | 12.99 | 12.99 | 12.5901 | 2499910 |
| 1738711800 | 13.09 | 0.28 | 2.19 | 12.77 | 13.135 | 12.7519 | 2126152 |
| 1738625400 | 12.81 | -0.6 | -4.47 | 12.94 | 12.9698 | 12.5166 | 3343727 |
| 1738366200 | 13.41 | 0.14 | 1.06 | 13.31 | 13.78 | 13.31 | 3644896 |
| 1738279800 | 13.27 | 0.46 | 3.59 | 13.5 | 13.55 | 12.78 | 7169072 |
| 1738193400 | 12.81 | -0.28 | -2.14 | 13 | 13.1 | 12.6949 | 4868420 |
| 1738107000 | 13.09 | 0.02 | 0.15 | 13.1 | 13.15 | 12.7808 | 3484007 |
| 1738020600 | 13.07 | -0.24 | -1.80 | 12.96 | 13.32 | 12.85 | 5805459 |
| 1737761400 | 13.31 | -0.92 | -6.47 | 13.55 | 13.598 | 13.29 | 4543654 |
| 1737675000 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1737588600 | 14.23 | -0.23 | -1.59 | 14.23 | 14.4799 | 14.21 | 7194459 |
| 1737502200 | 14.46 | -0.03 | -0.21 | 14.7 | 14.71 | 13.935 | 8469218 |
| 1737156600 | 14.49 | 0.31 | 2.19 | 14.44 | 14.8399 | 14.36 | 5333089 |
| 1737070200 | 14.18 | -0.35 | -2.41 | 14.48 | 14.48 | 14.04 | 2679372 |
| 1736983800 | 14.53 | 0.79 | 5.75 | 14.12 | 14.555 | 14 | 4089767 |
| 1736897400 | 13.74 | -0.2 | -1.43 | 14.19 | 14.325 | 13.695 | 3857331 |
| 1736811000 | 13.94 | 0.2 | 1.46 | 13.45 | 13.94 | 13.34 | 2403314 |
| 1736551800 | 13.74 | -0.06 | -0.43 | 13.71 | 13.94 | 13.4314 | 4102849 |
| 1736379000 | 13.8 | 0.04 | 0.29 | 13.69 | 14.0079 | 13.54 | 3216254 |
| 1736292600 | 13.76 | -0.5 | -3.51 | 14.07 | 14.35 | 13.61 | 3847526 |
| 1736206200 | 14.26 | 0 | 0.00 | 14.54 | 14.64 | 13.98 | 7798791 |
| 1735947000 | 14.26 | 0.8 | 5.94 | 13.53 | 14.28 | 13.49 | 2997296 |
| 1735860600 | 13.46 | -0.81 | -5.68 | 13.85 | 13.9099 | 13.26 | 9376166 |
| 1735687800 | 14.27 | -0.46 | -3.12 | 14.91 | 15.05 | 14.24 | 3675000 |
| 1735601400 | 14.73 | -0.41 | -2.71 | 14.78 | 14.9987 | 14.66 | 4502747 |
| 1735342200 | 15.14 | -1.91 | -11.20 | 15.63 | 15.63 | 14.97 | 6219253 |
| 1735255800 | 17.05 | -0.25 | -1.45 | 17.37 | 17.37 | 16.95 | 6116830 |
| 1735077840 | 17.3 | 1.02 | 6.27 | 16.48 | 17.3 | 16.465 | 3447983 |
| 1734996600 | 16.28 | 0.34 | 2.13 | 16.29 | 16.4499 | 15.735 | 5232616 |
| 1734737400 | 15.94 | -0.53 | -3.22 | 16.04 | 16.87 | 15.82 | 6520573 |
| 1734651000 | 16.469999 | -0.18 | -1.08 | 17.17 | 17.17 | 15.89 | 5445356 |
| 1734564600 | 16.649999 | -1.33 | -7.40 | 17.56 | 18.223022 | 16.149999 | 6221107 |
| 1734478200 | 17.98 | 0.28 | 1.58 | 17.94 | 18.055 | 17.24 | 10279261 |
| 1734391800 | 17.7 | 0.58 | 3.39 | 17.3 | 17.7 | 17.1745 | 4404304 |
| 1734132600 | 17.12 | 0.53 | 3.19 | 16.7 | 17.12 | 16.5443 | 2840854 |
| 1734046200 | 16.59 | -0.15 | -0.90 | 16.75 | 16.89 | 16.489999 | 4089436 |
| 1733959800 | 16.739999 | 0.77 | 4.82 | 16.239999 | 16.739999 | 16.0314 | 3158100 |
| 1733873400 | 15.97 | 0.23 | 1.46 | 15.81 | 16.239999 | 15.79 | 3047453 |
| 1733787000 | 15.74 | 0.01 | 0.06 | 15.91 | 16.11 | 15.41 | 4438120 |
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
