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 | 0.1 | 1.12866817156 | 8.86 | 9.09 | 8.85 | 6363 | 8.99372206 | DE |
| 4 | -0.17 | -1.86199342826 | 9.13 | 9.26 | 8.8 | 31467 | 8.95366281 | DE |
| 12 | 1 | 12.5628140704 | 7.96 | 9.35 | 7.96 | 16389 | 8.86976869 | DE |
| 26 | 0.99 | 12.4215809285 | 7.97 | 9.35 | 7.01 | 13867 | 8.37747484 | DE |
| 52 | 3.44 | 62.3188405797 | 5.52 | 9.35 | 5.52 | 17601 | 7.42557182 | DE |
| 156 | 0.71 | 8.60606060606 | 8.25 | 9.35 | 5.29 | 11709 | 7.08311993 | DE |
| 260 | 3.66 | 69.0566037736 | 5.3 | 9.35 | 3 | 12677 | 6.46232744 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 9.08 | 0.04 | 0.44 | 9.15 | 9.25 | 9.05 | 35560 |
| 1733116500 | 9.0399999 | 0.14 | 1.57 | 8.91 | 9.09 | 8.91 | 20670 |
| 1732857300 | 8.9 | -0.04 | -0.45 | 8.93 | 8.93 | 8.9 | 267 |
| 1732770900 | 8.94 | 0.04 | 0.45 | 8.9 | 8.94 | 8.9 | 367 |
| 1732684500 | 8.9 | -0.01 | -0.11 | 8.94 | 8.94 | 8.89 | 3199 |
| 1732598100 | 8.91 | -0.02 | -0.22 | 8.86 | 8.91 | 8.85 | 7310 |
| 1732511700 | 8.93 | -0.05 | -0.56 | 8.95 | 8.95 | 8.86 | 3110 |
| 1732252500 | 8.98 | -0.11 | -1.21 | 9.11 | 9.11 | 8.93 | 2602 |
| 1732166100 | 9.09 | 0.02 | 0.22 | 9.01 | 9.16 | 9 | 8477 |
| 1732079700 | 9.07 | -0.03 | -0.33 | 9.05 | 9.1 | 8.97 | 4528 |
| 1731993300 | 9.1 | 0.01 | 0.11 | 9.1 | 9.1 | 9.05 | 2447 |
| 1731906900 | 9.09 | -0.01 | -0.11 | 9.03 | 9.1 | 8.89 | 2966 |
| 1731647700 | 9.1 | 0.01 | 0.11 | 9 | 9.1 | 8.8699999 | 12928 |
| 1731561300 | 9.09 | -0.01 | -0.11 | 9.1 | 9.1 | 8.97 | 1206 |
| 1731474900 | 9.1 | -0.06 | -0.66 | 9.16 | 9.16 | 9.07 | 2785 |
| 1731388500 | 9.16 | 0.13 | 1.44 | 9.25 | 9.25 | 9 | 9823 |
| 1731302100 | 9.03 | -0.06 | -0.66 | 9.06 | 9.26 | 9 | 26001 |
| 1731042900 | 9.09 | 0.22 | 2.48 | 9.26 | 9.26 | 8.91 | 8555 |
| 1730956500 | 8.8699999 | -0.33 | -3.59 | 9.1 | 9.1 | 8.8 | 4198 |
| 1730870100 | 9.2 | 0.27 | 3.02 | 8.96 | 9.26 | 8.96 | 3754 |
| 1730783700 | 8.93 | -0.21 | -2.30 | 9.13 | 9.13 | 8.93 | 504155 |
| 1730697300 | 9.14 | -0.03 | -0.33 | 9.14 | 9.2 | 9.14 | 2388 |
| 1730438100 | 9.17 | 0.02 | 0.22 | 9.22 | 9.23 | 9.0399999 | 7224 |
| 1730351700 | 9.15 | -0.14 | -1.51 | 9.24 | 9.24 | 9.15 | 2880 |
| 1730265300 | 9.2899999 | 0.08 | 0.87 | 9.08 | 9.34 | 9.08 | 2569 |
| 1730178900 | 9.21 | 0 | 0.00 | 9.21 | 9.22 | 9.075 | 9959 |
| 1730092500 | 9.21 | -0.04 | -0.43 | 9.3 | 9.35 | 9.21 | 4229 |
| 1729833300 | 9.25 | 0.05 | 0.54 | 9.15 | 9.3 | 9.15 | 16379 |
| 1729746900 | 9.2 | 0.13 | 1.43 | 9.22 | 9.22 | 9.07 | 1047 |
| 1729660500 | 9.07 | -0.06 | -0.66 | 9.22 | 9.22 | 9.07 | 4562 |
| 1729574100 | 9.13 | 0.01 | 0.11 | 9.05 | 9.25 | 9.05 | 9672 |
| 1729487700 | 9.1199999 | 0.21 | 2.36 | 8.92 | 9.34 | 8.91 | 14525 |
| 1729228500 | 8.91 | 0.11 | 1.25 | 8.855 | 8.92 | 8.65 | 2768 |
| 1729142100 | 8.8 | 0.19 | 2.21 | 8.8 | 9.1 | 8.7899999 | 14107 |
| 1729055700 | 8.61 | -0.2 | -2.27 | 8.68 | 8.7899999 | 8.6 | 4462 |
| 1728969300 | 8.81 | 0.14 | 1.61 | 8.83 | 8.83 | 8.71 | 5601 |
| 1728882900 | 8.67 | -0.12 | -1.37 | 8.83 | 8.83 | 8.67 | 16925 |
| 1728623700 | 8.7899999 | 0.04 | 0.46 | 8.77 | 8.92 | 8.59 | 10490 |
| 1728537300 | 8.75 | 0.18 | 2.10 | 8.57 | 8.8 | 8.57 | 13812 |
| 1728450900 | 8.57 | 0.11 | 1.30 | 8.7 | 8.7 | 8.55 | 2586 |
| 1728364500 | 8.46 | -0.11 | -1.28 | 8.5399999 | 8.71 | 8.39 | 10201 |
| 1728278100 | 8.57 | 0.01 | 0.12 | 8.59 | 8.59 | 8.36 | 1261 |
| 1728022500 | 8.56 | 0.18 | 2.15 | 8.38 | 8.59 | 8.38 | 7789 |
| 1727936100 | 8.38 | -0.19 | -2.22 | 8.5 | 8.52 | 8.35 | 1661 |
| 1727849700 | 8.57 | 0.13 | 1.54 | 8.4 | 8.64 | 8.4 | 14185 |
| 1727763300 | 8.44 | -0.1 | -1.17 | 8.61 | 8.61 | 8.4 | 10997 |
| 1727676900 | 8.5399999 | 0.14 | 1.67 | 8.31 | 8.5399999 | 8.31 | 5491 |
| 1727417700 | 8.4 | -0.28 | -3.23 | 8.67 | 8.68 | 8.2899999 | 10311 |
| 1727331300 | 8.68 | 0.3 | 3.58 | 8.5 | 8.68 | 8.44 | 4313 |
| 1727244900 | 8.38 | -0.22 | -2.56 | 8.56 | 8.64 | 8.23 | 11582 |
| 1727158500 | 8.6 | -0.1 | -1.15 | 8.6 | 8.71 | 8.59 | 4772 |
| 1727072100 | 8.7 | -0.06 | -0.68 | 8.6 | 8.71 | 8.57 | 3407 |
| 1726812900 | 8.76 | -0.06 | -0.68 | 8.84 | 8.94 | 8.72 | 9720 |
| 1726726500 | 8.82 | 0.06 | 0.74 | 8.72 | 8.86 | 8.72 | 11419 |
| 1726640100 | 8.755 | 0.2 | 2.28 | 8.85 | 8.85 | 8.7 | 11711 |
| 1726553700 | 8.56 | 0.04 | 0.47 | 8.5399999 | 9 | 8.5399999 | 13615 |
| 1726467300 | 8.52 | 0.17 | 2.04 | 8.38 | 8.57 | 8.38 | 19348 |
| 1726208100 | 8.35 | 0.14 | 1.71 | 8.21 | 8.45 | 8.21 | 15225 |
| 1726121700 | 8.21 | -0.03 | -0.36 | 8.28 | 8.28 | 8.21 | 4468 |
| 1726035300 | 8.24 | -0.11 | -1.32 | 8.3 | 8.35 | 8.17 | 3456 |
| 1725948900 | 8.35 | 0.37 | 4.64 | 7.96 | 8.4 | 7.96 | 19916 |
| 1725862500 | 7.98 | -0.12 | -1.48 | 8.1199999 | 8.1199999 | 7.93 | 13177 |
| 1725603300 | 8.1 | 0.17 | 2.14 | 7.99 | 8.17 | 7.99 | 17267 |
| 1725516900 | 7.93 | -0.02 | -0.25 | 7.95 | 8 | 7.85 | 7450 |
| 1725430500 | 7.95 | -0.2 | -2.45 | 8.05 | 8.09 | 7.92 | 2737 |
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
