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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730394900 | 9.39 | 1.25 | 15.36 | 9.06 | 10.02 | 9.06 | 53352 |
| 1730308500 | 8.14 | 0.1 | 1.18 | 8.08 | 8.14 | 8.08 | 13084 |
| 1730222100 | 8.045 | 0.04 | 0.56 | 8.17 | 8.17 | 8 | 1115 |
| 1730135700 | 8 | -0.43 | -5.10 | 8.05 | 8.055 | 8 | 1084 |
| 1729872900 | 8.43 | 0.03 | 0.36 | 8.39 | 8.43 | 8.39 | 3835 |
| 1729786500 | 8.4 | 0.03 | 0.36 | 8.44 | 8.44 | 8.36 | 3290 |
| 1729700100 | 8.3699999 | -0.21 | -2.45 | 8.46 | 8.46 | 8.3699999 | 5000 |
| 1729613700 | 8.58 | -0.06 | -0.69 | 8.6 | 8.6 | 8.58 | 2921 |
| 1729527300 | 8.64 | 0.12 | 1.41 | 8.38 | 8.85 | 8.28 | 17580 |
| 1729268100 | 8.52 | 0.13 | 1.55 | 8.5399999 | 8.5399999 | 8.48 | 4010 |
| 1729181700 | 8.39 | 0.03 | 0.36 | 8.39 | 8.39 | 8.39 | 148 |
| 1729095300 | 8.36 | 0.05 | 0.60 | 8.48 | 8.48 | 8.36 | 3782 |
| 1729008900 | 8.31 | -0.68 | -7.56 | 8.78 | 8.78 | 8.31 | 65781 |
| 1728922500 | 8.99 | -0.03 | -0.33 | 8.99 | 8.99 | 8.99 | 500 |
| 1728663300 | 9.02 | 0.1 | 1.12 | 9.02 | 9.02 | 9.02 | 28 |
| 1728576900 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1728490500 | 8.92 | -0.13 | -1.38 | 8.92 | 8.92 | 8.92 | 2500 |
| 1728404100 | 9.045 | -0.1 | -1.04 | 9.045 | 9.045 | 9.045 | 122 |
| 1728317700 | 9.14 | 0.42 | 4.82 | 9.14 | 9.14 | 9.14 | 2500 |
| 1728058500 | 8.72 | 0.02 | 0.23 | 8.72 | 8.72 | 8.72 | 293 |
| 1727972100 | 8.7 | -0.09 | -1.02 | 8.73 | 8.73 | 8.66 | 3490 |
| 1727885700 | 8.7899999 | 0.08 | 0.92 | 8.91 | 8.94 | 8.7899999 | 5028 |
| 1727799300 | 8.71 | 0.04 | 0.46 | 8.6199999 | 8.71 | 8.5399999 | 1716 |
| 1727712900 | 8.67 | -0.1 | -1.14 | 8.75 | 8.75 | 8.66 | 3570 |
| 1727453700 | 8.77 | -0.05 | -0.57 | 8.84 | 8.89 | 8.77 | 3535 |
| 1727367300 | 8.82 | -0.12 | -1.34 | 8.82 | 8.84 | 8.7 | 3509 |
| 1727280900 | 8.94 | -0.11 | -1.22 | 8.99 | 8.99 | 8.94 | 3473 |
| 1727194500 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1727108100 | 9.05 | 0.1 | 1.06 | 9.01 | 9.05 | 8.95 | 3328 |
| 1726848900 | 8.955 | -0.1 | -1.05 | 8.955 | 8.955 | 8.955 | 1750 |
| 1726762500 | 9.05 | 0.29 | 3.31 | 9.05 | 9.05 | 8.985 | 970 |
| 1726676100 | 8.76 | -0.15 | -1.68 | 8.92 | 8.92 | 8.76 | 2621 |
| 1726589700 | 8.91 | 0.04 | 0.45 | 8.96 | 9.01 | 8.8699999 | 4108 |
| 1726503300 | 8.8699999 | 0.29 | 3.38 | 8.7 | 8.95 | 8.7 | 15006 |
| 1726244100 | 8.58 | 0.11 | 1.30 | 8.55 | 8.61 | 8.55 | 387 |
| 1726157700 | 8.47 | 0.01 | 0.12 | 8.48 | 8.53 | 8.44 | 9603 |
| 1726071300 | 8.46 | -0.07 | -0.82 | 8.5 | 8.5 | 8.42 | 2854 |
| 1725984900 | 8.53 | -0.2 | -2.23 | 8.8 | 8.8 | 8.53 | 7606 |
| 1725898500 | 8.725 | -0.01 | -0.06 | 8.725 | 8.725 | 8.725 | 63 |
| 1725639300 | 8.73 | 0.05 | 0.58 | 8.67 | 8.73 | 8.6 | 21426 |
| 1725552900 | 8.68 | -0.03 | -0.34 | 8.77 | 8.77 | 8.58 | 10574 |
| 1725466500 | 8.71 | -0.02 | -0.23 | 8.6 | 8.75 | 8.6 | 2595 |
| 1725380100 | 8.73 | -0.22 | -2.46 | 8.95 | 9.025 | 8.73 | 1329 |
| 1725293700 | 8.95 | -0.19 | -2.08 | 9.06 | 9.06 | 8.95 | 5618 |
| 1725034500 | 9.14 | -0.95 | -9.42 | 9.49 | 9.49 | 8.94 | 42789 |
| 1724948100 | 10.09 | 0.15 | 1.51 | 10.06 | 10.09 | 10.06 | 2838 |
| 1724861700 | 9.94 | -0.1 | -1.00 | 9.84 | 9.94 | 9.84 | 2641 |
| 1724775300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 2500 |
| 1724688900 | 10.04 | 0.24 | 2.45 | 9.98 | 10.06 | 9.98 | 305 |
| 1724429700 | 9.8 | -0.11 | -1.11 | 9.85 | 9.85 | 9.74 | 569 |
| 1724343300 | 9.91 | -0.05 | -0.50 | 9.92 | 9.92 | 9.88 | 3916 |
| 1724256900 | 9.96 | 0.07 | 0.71 | 9.91 | 9.96 | 9.91 | 15 |
| 1724170500 | 9.89 | -0.21 | -2.08 | 10.04 | 10.04 | 9.8699999 | 3592 |
| 1724084100 | 10.1 | 0.08 | 0.80 | 10.1 | 10.1 | 10.1 | 96 |
| 1723824900 | 10.02 | -0.18 | -1.76 | 10.1 | 10.1 | 10.02 | 6185 |
| 1723738500 | 10.2 | 0.02 | 0.20 | 10.2 | 10.2 | 10.2 | 4148 |
| 1723652100 | 10.18 | 0.24 | 2.47 | 10.06 | 10.2 | 10 | 12534 |
| 1723565700 | 9.935 | 0.12 | 1.17 | 9.92 | 9.975 | 9.92 | 457 |
| 1723479300 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1723220100 | 9.82 | -0.01 | -0.10 | 9.98 | 9.98 | 9.82 | 18847 |
| 1723133700 | 9.83 | -0.25 | -2.48 | 9.84 | 9.93 | 9.72 | 4392 |
| 1723047300 | 10.08 | 0.51 | 5.33 | 9.74 | 10.1 | 9.7 | 20916 |
| 1722960900 | 9.57 | 0.22 | 2.35 | 9.67 | 9.67 | 9.4949999 | 6084 |
| 1722874500 | 9.35 | -0.62 | -6.22 | 9.71 | 9.71 | 9.31 | 33881 |
| 1722615300 | 9.97 | -0.27 | -2.64 | 9.98 | 10.04 | 9.97 | 3743 |
| 1722528900 | 10.24 | 0.12 | 1.19 | 10.18 | 10.26 | 10.09 | 4249 |
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
