Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.93548387097 | 7.75 | 7.945 | 7.55 | 718656 | 7.77970069 | DE |
| 4 | 0.16 | 2.15053763441 | 7.44 | 7.95 | 7.27 | 984293 | 7.5757161 | DE |
| 12 | 0.84 | 12.426035503 | 6.76 | 7.95 | 6.5 | 934615 | 7.19721488 | DE |
| 26 | 0.63 | 9.0387374462 | 6.97 | 7.95 | 6.5 | 789913 | 7.02059931 | DE |
| 52 | -0.3 | -3.79746835443 | 7.9 | 8.18 | 6.5 | 642375 | 7.17084551 | DE |
| 156 | 0.4 | 5.55555555556 | 7.2 | 8.5 | 6.24 | 661914 | 7.19330649 | DE |
| 260 | -1.28 | -14.4144144144 | 8.88 | 8.89 | 4.17 | 651960 | 6.98284042 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 7.6 | 0.03 | 0.40 | 7.57 | 7.63 | 7.55 | 441380 |
| 1736399700 | 7.57 | -0.12 | -1.56 | 7.64 | 7.67 | 7.56 | 619865 |
| 1736313300 | 7.69 | -0.16 | -2.04 | 7.73 | 7.86 | 7.68 | 670439 |
| 1736226900 | 7.85 | -0.03 | -0.38 | 7.87 | 7.945 | 7.76 | 906909 |
| 1736140500 | 7.88 | 0.21 | 2.74 | 7.64 | 7.89 | 7.63 | 983274 |
| 1735881300 | 7.67 | -0.03 | -0.39 | 7.73 | 7.82 | 7.65 | 664479 |
| 1735794900 | 7.7 | -0.06 | -0.77 | 7.75 | 7.81 | 7.68 | 368179 |
| 1735617660 | 7.76 | -0.06 | -0.77 | 7.82 | 7.95 | 7.72 | 500939 |
| 1735535700 | 7.82 | 0.05 | 0.64 | 7.73 | 7.88 | 7.69 | 737405 |
| 1735276500 | 7.77 | 0.12 | 1.57 | 7.64 | 7.89 | 7.64 | 1176613 |
| 1735014060 | 7.65 | -0.03 | -0.39 | 7.64 | 7.72 | 7.585 | 302229 |
| 1734930900 | 7.68 | 0.2 | 2.67 | 7.33 | 7.68 | 7.33 | 1264330 |
| 1734671700 | 7.48 | 0.12 | 1.63 | 7.32 | 7.5 | 7.31 | 3749712 |
| 1734585300 | 7.36 | -0.14 | -1.87 | 7.36 | 7.44 | 7.27 | 1230994 |
| 1734498900 | 7.5 | 0.05 | 0.67 | 7.41 | 7.52 | 7.41 | 534780 |
| 1734412500 | 7.45 | 0.16 | 2.19 | 7.3 | 7.48 | 7.29 | 1242007 |
| 1734326100 | 7.29 | -0.09 | -1.22 | 7.36 | 7.4 | 7.27 | 925645 |
| 1734066900 | 7.38 | 0.02 | 0.27 | 7.33 | 7.44 | 7.3 | 771342 |
| 1733980500 | 7.36 | -0.06 | -0.81 | 7.44 | 7.49 | 7.34 | 703709 |
| 1733894100 | 7.42 | 0.11 | 1.44 | 7.39 | 7.5 | 7.32 | 1103749 |
| 1733807700 | 7.315 | -0.22 | -2.86 | 7.52 | 7.54 | 7.3 | 2986689 |
| 1733721300 | 7.53 | 0.22 | 3.01 | 7.4 | 7.795 | 7.38 | 2506327 |
| 1733462100 | 7.31 | -0.22 | -2.92 | 7.5 | 7.54 | 7.31 | 975148 |
| 1733375700 | 7.53 | 0.26 | 3.58 | 7.41 | 7.55 | 7.26 | 1900072 |
| 1733289300 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1733202900 | 7.27 | 0.03 | 0.41 | 7.27 | 7.33 | 7.24 | 432842 |
| 1733116500 | 7.24 | 0.25 | 3.58 | 7.07 | 7.3 | 7.07 | 1003539 |
| 1732857300 | 6.99 | -0.25 | -3.45 | 7.2 | 7.26 | 6.99 | 1465270 |
| 1732770900 | 7.24 | -0.13 | -1.76 | 7.37 | 7.38 | 7.22 | 479687 |
| 1732684500 | 7.37 | 0.17 | 2.36 | 7.22 | 7.43 | 7.2 | 1128213 |
| 1732598100 | 7.2 | 0.09 | 1.27 | 7.12 | 7.25 | 7.09 | 870466 |
| 1732511700 | 7.11 | 0.17 | 2.45 | 6.97 | 7.21 | 6.94 | 4367417 |
| 1732252500 | 6.94 | 0.17 | 2.51 | 6.77 | 6.96 | 6.72 | 1305679 |
| 1732166100 | 6.77 | -0.02 | -0.29 | 6.85 | 6.85 | 6.72 | 551022 |
| 1732079700 | 6.79 | -0.02 | -0.29 | 6.8 | 6.83 | 6.765 | 1074949 |
| 1731993300 | 6.81 | 0.1 | 1.49 | 6.74 | 6.83 | 6.71 | 599150 |
| 1731906900 | 6.71 | 0.12 | 1.74 | 6.58 | 6.71 | 6.58 | 632307 |
| 1731647700 | 6.595 | 0.04 | 0.69 | 6.59 | 6.65 | 6.5599999 | 596392 |
| 1731561300 | 6.55 | 0 | 0.00 | 6.55 | 6.59 | 6.5 | 595494 |
| 1731474900 | 6.55 | -0.19 | -2.82 | 6.7 | 6.71 | 6.53 | 872889 |
| 1731388500 | 6.74 | 0.1 | 1.51 | 6.66 | 6.75 | 6.65 | 506083 |
| 1731302100 | 6.64 | -0.04 | -0.60 | 6.65 | 6.68 | 6.63 | 376550 |
| 1731042900 | 6.68 | 0 | 0.00 | 6.74 | 6.74 | 6.65 | 312576 |
| 1730956500 | 6.68 | -0.11 | -1.62 | 6.79 | 6.79 | 6.64 | 368999 |
| 1730870100 | 6.79 | 0.08 | 1.19 | 6.72 | 6.81 | 6.7 | 424692 |
| 1730783700 | 6.71 | 0.06 | 0.90 | 6.65 | 6.715 | 6.62 | 310469 |
| 1730697300 | 6.65 | 0.1 | 1.53 | 6.62 | 6.68 | 6.58 | 498060 |
| 1730438100 | 6.55 | -0.06 | -0.91 | 6.59 | 6.63 | 6.54 | 334191 |
| 1730351700 | 6.61 | -0.04 | -0.60 | 6.65 | 6.69 | 6.59 | 647511 |
| 1730265300 | 6.65 | -0.08 | -1.19 | 6.72 | 6.75 | 6.6 | 529793 |
| 1730178900 | 6.73 | 0.18 | 2.75 | 6.58 | 6.75 | 6.55 | 902210 |
| 1730092500 | 6.55 | -0.01 | -0.15 | 6.59 | 6.59 | 6.5199999 | 335623 |
| 1729833300 | 6.5599999 | 0.01 | 0.15 | 6.58 | 6.59 | 6.5199999 | 335938 |
| 1729746900 | 6.55 | -0.02 | -0.30 | 6.57 | 6.605 | 6.53 | 638531 |
| 1729660500 | 6.57 | -0.06 | -0.90 | 6.71 | 6.71 | 6.53 | 656431 |
| 1729574100 | 6.63 | -0.21 | -3.07 | 6.79 | 6.8 | 6.63 | 1055165 |
| 1729487700 | 6.84 | 0.04 | 0.59 | 6.85 | 6.85 | 6.76 | 620623 |
| 1729228500 | 6.8 | -0.05 | -0.73 | 6.87 | 6.87 | 6.75 | 576078 |
| 1729142100 | 6.85 | 0.15 | 2.24 | 6.76 | 6.86 | 6.73 | 728654 |
| 1729055700 | 6.7 | -0.06 | -0.89 | 6.76 | 6.78 | 6.68 | 1122604 |
| 1728969300 | 6.76 | 0.05 | 0.75 | 6.7 | 6.79 | 6.68 | 853386 |
| 1728882900 | 6.71 | 0.01 | 0.15 | 6.71 | 6.76 | 6.68 | 461595 |
| 1728623700 | 6.7 | -0.01 | -0.15 | 6.73 | 6.78 | 6.69 | 661785 |
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
