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 | -0.08 | -1 | 8 | 8.33 | 7.895 | 184200 | 8.03219594 | DE |
| 4 | 0.17 | 2.1935483871 | 7.75 | 8.8 | 7.7 | 287196 | 8.18296948 | DE |
| 12 | -1.21 | -13.2530120482 | 9.13 | 9.85 | 6.1 | 300527 | 8.18844706 | DE |
| 26 | -3.18 | -28.6486486486 | 11.1 | 12.49 | 6.1 | 252853 | 8.99946023 | DE |
| 52 | -1.98 | -20 | 9.9 | 12.98 | 6.1 | 180232 | 9.62082784 | DE |
| 156 | -0.48 | -5.71428571429 | 8.4 | 12.98 | 5.61 | 198778 | 9.44584131 | DE |
| 260 | 3.13 | 65.3444676409 | 4.79 | 12.98 | 2.5 | 176638 | 8.43187471 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 7.91 | -0.09 | -1.13 | 8.08 | 8.21 | 7.895 | 213136 |
| 1734585300 | 8 | -0.2 | -2.44 | 8.32 | 8.32 | 7.96 | 222583 |
| 1734498900 | 8.2 | 0.07 | 0.86 | 8.18 | 8.33 | 8.13 | 149141 |
| 1734412500 | 8.13 | 0.15 | 1.88 | 7.96 | 8.23 | 7.96 | 171528 |
| 1734326100 | 7.98 | -0.02 | -0.25 | 8 | 8.065 | 7.95 | 164610 |
| 1734066900 | 8 | -0.01 | -0.12 | 8 | 8.15 | 7.98 | 246193 |
| 1733980500 | 8.01 | -0.09 | -1.11 | 8.08 | 8.2 | 7.96 | 236696 |
| 1733894100 | 8.1 | 0.03 | 0.37 | 8.08 | 8.1199999 | 8 | 210987 |
| 1733807700 | 8.07 | -0.07 | -0.86 | 8.1 | 8.14 | 8.02 | 170951 |
| 1733721300 | 8.14 | -0.19 | -2.28 | 8.33 | 8.35 | 8.1199999 | 164136 |
| 1733462100 | 8.33 | 0.08 | 0.97 | 8.31 | 8.39 | 8.23 | 165411 |
| 1733375700 | 8.25 | 0.06 | 0.73 | 8.18 | 8.27 | 8 | 233491 |
| 1733289300 | 8.19 | -0.22 | -2.62 | 8.55 | 8.55 | 8.16 | 227683 |
| 1733202900 | 8.41 | 0.11 | 1.33 | 8.3 | 8.52 | 8.24 | 229261 |
| 1733116500 | 8.3 | -0.38 | -4.38 | 8.65 | 8.78 | 8.2449999 | 599489 |
| 1732857300 | 8.68 | 0.34 | 4.08 | 8.45 | 8.8 | 8.45 | 575728 |
| 1732770900 | 8.34 | 0.21 | 2.58 | 8.32 | 8.44 | 8.21 | 364354 |
| 1732684500 | 8.13 | 0.12 | 1.50 | 8.01 | 8.15 | 7.92 | 463372 |
| 1732598100 | 8.01 | 0.12 | 1.46 | 8 | 8.15 | 7.845 | 481870 |
| 1732511700 | 7.895 | 0.15 | 1.87 | 7.75 | 8.05 | 7.7 | 453298 |
| 1732252500 | 7.75 | 0.05 | 0.65 | 7.77 | 8.14 | 7.63 | 934377 |
| 1732166100 | 7.7 | 0.87 | 12.66 | 7.01 | 7.93 | 7.01 | 1175371 |
| 1732079700 | 6.835 | -2.26 | -24.81 | 8.14 | 8.14 | 6.1 | 3755415 |
| 1731993300 | 9.09 | -0.22 | -2.36 | 9.28 | 9.46 | 9.03 | 139442 |
| 1731906900 | 9.31 | -0.03 | -0.32 | 9.38 | 9.38 | 9.16 | 126141 |
| 1731647700 | 9.34 | 0.1 | 1.08 | 9.31 | 9.36 | 9.21 | 68339 |
| 1731561300 | 9.24 | -0.05 | -0.54 | 9.2899999 | 9.46 | 9.18 | 96153 |
| 1731474900 | 9.2899999 | -0.18 | -1.90 | 9.52 | 9.52 | 9.175 | 163087 |
| 1731388500 | 9.47 | -0.03 | -0.32 | 9.5 | 9.55 | 9.35 | 98684 |
| 1731302100 | 9.5 | -0.15 | -1.55 | 9.63 | 9.77 | 9.46 | 186219 |
| 1731042900 | 9.65 | 0.42 | 4.55 | 9.4 | 9.68 | 9.32 | 152772 |
| 1730956500 | 9.23 | -0.2 | -2.12 | 9.4 | 9.53 | 9.17 | 144846 |
| 1730870100 | 9.43 | 0.42 | 4.66 | 9.0399999 | 9.46 | 9.0399999 | 210735 |
| 1730783700 | 9.01 | -0.2 | -2.17 | 9.18 | 9.21 | 8.92 | 185965 |
| 1730697300 | 9.21 | -0.04 | -0.43 | 9.3699999 | 9.47 | 9.14 | 256883 |
| 1730438100 | 9.25 | 0.14 | 1.48 | 9.1 | 9.33 | 9.0399999 | 200218 |
| 1730351700 | 9.115 | 0.38 | 4.29 | 8.7 | 9.25 | 8.7 | 241292 |
| 1730265300 | 8.74 | -0.16 | -1.80 | 9.06 | 9.06 | 8.73 | 159431 |
| 1730178900 | 8.9 | 0.18 | 2.06 | 8.74 | 8.93 | 8.65 | 129285 |
| 1730092500 | 8.72 | -0.14 | -1.58 | 8.82 | 8.8699999 | 8.65 | 154920 |
| 1729833300 | 8.86 | 0.15 | 1.72 | 8.84 | 9.0399999 | 8.81 | 150093 |
| 1729746900 | 8.71 | -0.07 | -0.80 | 8.74 | 8.9 | 8.66 | 220605 |
| 1729660500 | 8.78 | -0.12 | -1.35 | 8.84 | 8.86 | 8.73 | 155463 |
| 1729574100 | 8.9 | -0.07 | -0.78 | 8.91 | 8.965 | 8.77 | 105164 |
| 1729487700 | 8.97 | 0.24 | 2.75 | 8.78 | 8.98 | 8.75 | 203867 |
| 1729228500 | 8.73 | -0.11 | -1.24 | 8.85 | 8.89 | 8.73 | 186303 |
| 1729142100 | 8.84 | -0.14 | -1.50 | 9 | 9.09 | 8.83 | 215382 |
| 1729055700 | 8.975 | -0.3 | -3.18 | 9.3 | 9.31 | 8.93 | 153073 |
| 1728969300 | 9.27 | -0.09 | -0.96 | 9.34 | 9.38 | 9.17 | 216272 |
| 1728882900 | 9.36 | -0.3 | -3.06 | 9.7 | 9.71 | 9.35 | 269586 |
| 1728623700 | 9.655 | 0.15 | 1.52 | 9.5 | 9.85 | 9.46 | 319862 |
| 1728537300 | 9.51 | 0.12 | 1.28 | 9.2899999 | 9.55 | 9.18 | 311881 |
| 1728450900 | 9.39 | 0.37 | 4.10 | 8.96 | 9.4 | 8.96 | 190156 |
| 1728364500 | 9.02 | -0.05 | -0.55 | 9.05 | 9.08 | 8.93 | 132505 |
| 1728278100 | 9.07 | 0.04 | 0.44 | 8.99 | 9.15 | 8.9 | 64105 |
| 1728022500 | 9.03 | 0.22 | 2.50 | 8.75 | 9.075 | 8.71 | 159266 |
| 1727936100 | 8.81 | -0.07 | -0.79 | 8.85 | 9.07 | 8.7899999 | 247979 |
| 1727849700 | 8.88 | -0.21 | -2.31 | 9.05 | 9.08 | 8.85 | 143063 |
| 1727763300 | 9.09 | 0.02 | 0.22 | 9 | 9.25 | 8.91 | 104070 |
| 1727676900 | 9.07 | -0.02 | -0.22 | 9.13 | 9.19 | 9 | 159449 |
| 1727417700 | 9.09 | -0.16 | -1.73 | 9.22 | 9.27 | 9.08 | 97087 |
| 1727331300 | 9.25 | 0.15 | 1.59 | 9.1 | 9.38 | 9.07 | 228464 |
| 1727244900 | 9.105 | -0.1 | -1.03 | 9.05 | 9.23 | 9.05 | 250877 |
| 1727158500 | 9.2 | 0.06 | 0.66 | 9.11 | 9.255 | 9.1 | 118944 |
| 1727072100 | 9.14 | -0.12 | -1.30 | 9.16 | 9.24 | 9.1 | 174427 |
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
