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 | 0.54 | 6.60146699267 | 8.18 | 8.79 | 8.15 | 53187 | 8.56621301 | SP |
| 4 | 0.17 | 1.98830409357 | 8.55 | 9.35 | 8.15 | 73766 | 8.72861315 | SP |
| 12 | 1.64 | 23.1638418079 | 7.08 | 9.35 | 7.07 | 98063 | 8.0181881 | SP |
| 26 | 1.36 | 18.4782608696 | 7.36 | 9.35 | 6.7901 | 68523 | 7.77546768 | SP |
| 52 | 0.64 | 7.92079207921 | 8.08 | 9.35 | 6.7901 | 61894 | 7.84794107 | SP |
| 156 | -5.35 | -38.0241648898 | 14.07 | 29.37 | 6.7901 | 56436 | 14.1815787 | SP |
| 260 | 1.02 | 13.2467532468 | 7.7 | 29.37 | 6.7901 | 42029 | 13.38151235 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 8.72 | 0 | 0.00 | 8.635 | 8.7899999 | 8.63 | 39198 |
| 1738798200 | 8.72 | 0.23 | 2.71 | 8.44 | 8.73 | 8.44 | 43942 |
| 1738711800 | 8.49 | -0.15 | -1.74 | 8.4 | 8.6199999 | 8.4 | 48595 |
| 1738625400 | 8.64 | 0.38 | 4.60 | 8.61 | 8.74 | 8.61 | 84240 |
| 1738366200 | 8.26 | 0.07 | 0.85 | 8.18 | 8.2899999 | 8.15 | 49959 |
| 1738279800 | 8.19 | -0.3 | -3.53 | 8.39 | 8.41 | 8.175 | 30221 |
| 1738193400 | 8.49 | 0.17 | 2.04 | 8.5 | 8.52 | 8.39 | 32599 |
| 1738107000 | 8.32 | -0.3 | -3.48 | 8.41 | 8.5 | 8.32 | 46016 |
| 1738020600 | 8.6199999 | -0.32 | -3.58 | 8.65 | 8.65 | 8.48 | 64057 |
| 1737761400 | 8.94 | -0.1 | -1.11 | 8.86 | 9.0099 | 8.7899999 | 23323 |
| 1737675000 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1737588600 | 9.0399999 | 0.31 | 3.55 | 8.7899999 | 9.06 | 8.7899999 | 45476 |
| 1737502200 | 8.73 | -0.15 | -1.69 | 8.81 | 8.812897 | 8.69 | 69569 |
| 1737156600 | 8.88 | -0.39 | -4.21 | 8.9 | 9.0399999 | 8.84 | 124852 |
| 1737070200 | 9.27 | 0.31 | 3.46 | 8.95 | 9.35 | 8.85 | 110336 |
| 1736983800 | 8.96 | 0.24 | 2.75 | 8.81 | 8.98 | 8.76 | 129648 |
| 1736897400 | 8.72 | 0.08 | 0.93 | 8.48 | 8.75 | 8.48 | 83905 |
| 1736811000 | 8.64 | 0.04 | 0.47 | 8.63 | 8.74 | 8.55 | 118182 |
| 1736551800 | 8.6 | 0.32 | 3.86 | 8.55 | 8.61 | 8.521 | 183671 |
| 1736379000 | 8.28 | 0.27 | 3.37 | 8.16 | 8.3 | 8.1342 | 89008 |
| 1736292600 | 8.01 | -0.14 | -1.72 | 8.1199999 | 8.2 | 8.01 | 92045 |
| 1736206200 | 8.15 | 0.31 | 3.95 | 8.14 | 8.19 | 8.05 | 205633 |
| 1735947000 | 7.84 | -0.38 | -4.62 | 8.0399999 | 8.05 | 7.8301 | 47032 |
| 1735860600 | 8.22 | 0.05 | 0.61 | 8.22 | 8.3699999 | 8.1708 | 178658 |
| 1735687800 | 8.17 | -0.11 | -1.33 | 8.11 | 8.22 | 8.0512 | 279334 |
| 1735601400 | 8.28 | 0.39 | 4.94 | 8.45 | 8.6199999 | 8.26 | 355650 |
| 1735342200 | 7.89 | 0.12 | 1.54 | 7.82 | 7.905 | 7.79 | 144449 |
| 1735255800 | 7.77 | -0.17 | -2.14 | 7.79 | 7.79 | 7.71 | 146968 |
| 1735077840 | 7.94 | 0.13 | 1.66 | 7.9 | 7.97 | 7.9 | 81012 |
| 1734996600 | 7.81 | 0.07 | 0.90 | 7.74 | 7.81 | 7.7 | 229708 |
| 1734737400 | 7.74 | 0.1 | 1.31 | 7.59 | 7.83 | 7.57 | 175637 |
| 1734651000 | 7.64 | 0.16 | 2.14 | 7.55 | 7.65 | 7.5177 | 245519 |
| 1734564600 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.39 | 64397 |
| 1734478200 | 7.42 | 0.07 | 0.95 | 7.28 | 7.45 | 7.245 | 81346 |
| 1734391800 | 7.35 | -0.11 | -1.47 | 7.35 | 7.36 | 7.32 | 59438 |
| 1734132600 | 7.46 | -0.14 | -1.84 | 7.52 | 7.52 | 7.44 | 48176 |
| 1734046200 | 7.6 | 0.06 | 0.85 | 7.51 | 7.69 | 7.46 | 147801 |
| 1733959800 | 7.5359 | 0.18 | 2.39 | 7.48 | 7.59 | 7.46 | 60517 |
| 1733873400 | 7.3603 | 0 | 0.00 | 7.25 | 7.37 | 7.22 | 97288 |
| 1733787000 | 7.36 | 0.05 | 0.68 | 7.4 | 7.4301 | 7.332 | 45427 |
| 1733527800 | 7.31 | 0.03 | 0.41 | 7.27 | 7.32 | 7.2416 | 15903 |
| 1733441400 | 7.28 | -0.01 | -0.14 | 7.33 | 7.39 | 7.26 | 51605 |
| 1733355000 | 7.29 | 0.05 | 0.69 | 7.23 | 7.3 | 7.17 | 33256 |
| 1733268600 | 7.24 | -0.19 | -2.56 | 7.39 | 7.39 | 7.2 | 66472 |
| 1733182200 | 7.43 | -0.22 | -2.88 | 7.49 | 7.54 | 7.43 | 55781 |
| 1732917840 | 7.65 | 0.2 | 2.68 | 7.61 | 7.6744 | 7.55 | 56940 |
| 1732750200 | 7.45 | -0.38 | -4.85 | 7.5 | 7.66 | 7.43 | 51081 |
| 1732663800 | 7.83 | 0.15 | 1.95 | 7.76 | 7.87 | 7.68 | 61499 |
| 1732577400 | 7.68 | 0.19 | 2.54 | 7.72 | 7.82 | 7.6501 | 63553 |
| 1732318200 | 7.49 | -0.24 | -3.10 | 7.44 | 7.52 | 7.37 | 175922 |
| 1732231800 | 7.73 | 0.13 | 1.71 | 7.79 | 7.81 | 7.641 | 203999 |
| 1732145400 | 7.6 | 0.27 | 3.68 | 7.48 | 7.63 | 7.4621 | 86427 |
| 1732059000 | 7.33 | 0.09 | 1.24 | 7.3 | 7.4 | 7.28 | 34068 |
| 1731972600 | 7.24 | 0.12 | 1.69 | 7.19 | 7.27 | 7.15 | 34964 |
| 1731713400 | 7.12 | 0.03 | 0.42 | 7.08 | 7.15 | 7.07 | 101077 |
| 1731627000 | 7.09 | -0.27 | -3.67 | 7.26 | 7.2899 | 7.08 | 37092 |
| 1731540600 | 7.36 | 0.15 | 2.07 | 7.16 | 7.37 | 7.15 | 99605 |
| 1731454200 | 7.2107 | -0.01 | -0.13 | 7.19 | 7.34 | 7.17 | 54416 |
| 1731367800 | 7.22 | 0.37 | 5.40 | 7.23 | 7.26 | 7.1932 | 98965 |
| 1731108600 | 6.85 | -0.04 | -0.58 | 6.94 | 6.98 | 6.81 | 32985 |
| 1731022200 | 6.89 | -0.11 | -1.57 | 6.89 | 6.91 | 6.84 | 25150 |
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
