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 | 0.1 | 1.11111111111 | 9 | 9.18 | 8.72 | 6465 | 8.94688674 | DE |
| 4 | 0.06 | 0.663716814159 | 9.04 | 9.24 | 8.72 | 6866 | 9.0411326 | DE |
| 12 | 0.18 | 2.01793721973 | 8.92 | 10.2 | 8.72 | 9632 | 9.30220287 | DE |
| 26 | 0.74 | 8.85167464115 | 8.36 | 10.2 | 7.74 | 7365 | 8.97654779 | DE |
| 52 | 0.58 | 6.80751173709 | 8.52 | 10.2 | 7.74 | 8239 | 8.60740334 | DE |
| 156 | -1.3 | -12.5 | 10.4 | 11.4 | 6.94 | 9697 | 9.09320702 | DE |
| 260 | 2.64 | 40.866873065 | 6.46 | 11.95 | 3.55 | 21001 | 8.49967045 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 9.18 | 0.14 | 1.55 | 9.06 | 9.18 | 9.06 | 9804 |
| 1738256100 | 9.0399999 | 0.12 | 1.35 | 9.02 | 9.14 | 8.98 | 8226 |
| 1738169700 | 8.92 | 0.02 | 0.22 | 9.02 | 9.02 | 8.92 | 4237 |
| 1738083300 | 8.9 | 0.06 | 0.68 | 8.82 | 8.96 | 8.72 | 2747 |
| 1737996900 | 8.84 | -0.16 | -1.78 | 8.9 | 8.98 | 8.84 | 8951 |
| 1737737700 | 9 | 0.08 | 0.90 | 9 | 9 | 8.86 | 8162 |
| 1737651300 | 8.92 | 0 | 0.00 | 8.96 | 9.06 | 8.92 | 4672 |
| 1737564900 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1737478500 | 8.92 | -0.22 | -2.41 | 9.1 | 9.1199999 | 8.9 | 6538 |
| 1737392100 | 9.14 | 0.1 | 1.11 | 9.0399999 | 9.14 | 9.0399999 | 5846 |
| 1737132900 | 9.0399999 | -0.16 | -1.74 | 9.1 | 9.24 | 8.8 | 41725 |
| 1737046500 | 9.2 | -0.04 | -0.43 | 9.24 | 9.24 | 9.1 | 2769 |
| 1736960100 | 9.24 | 0.12 | 1.32 | 9.18 | 9.24 | 9.1 | 6154 |
| 1736873700 | 9.1199999 | 0.02 | 0.22 | 9.0399999 | 9.2 | 9 | 3887 |
| 1736787300 | 9.1 | 0.06 | 0.66 | 9.0399999 | 9.1199999 | 9 | 5143 |
| 1736528100 | 9.0399999 | -0.14 | -1.53 | 9.1199999 | 9.22 | 9.0399999 | 6133 |
| 1736441700 | 9.18 | 0.08 | 0.88 | 9.22 | 9.24 | 9.1199999 | 2988 |
| 1736355300 | 9.1 | -0.08 | -0.87 | 9.1 | 9.16 | 9.0399999 | 4817 |
| 1736268900 | 9.18 | -0.02 | -0.22 | 9.1199999 | 9.18 | 9.06 | 3029 |
| 1736182500 | 9.2 | 0.18 | 2.00 | 9.1199999 | 9.22 | 9.1 | 3116 |
| 1735923300 | 9.02 | -0.1 | -1.10 | 9.0399999 | 9.1199999 | 9 | 4024 |
| 1735836900 | 9.1199999 | -0.1 | -1.08 | 9.1199999 | 9.24 | 9.1 | 2219 |
| 1735577700 | 9.22 | 0.02 | 0.22 | 9.22 | 9.22 | 9.1199999 | 5433 |
| 1735318500 | 9.2 | 0.2 | 2.22 | 9.1 | 9.2 | 9 | 9980 |
| 1734972900 | 9 | -0.16 | -1.75 | 9.1 | 9.24 | 9 | 7818 |
| 1734713700 | 9.16 | 0.16 | 1.78 | 9.02 | 9.16 | 9 | 7199 |
| 1734627300 | 9 | -0.06 | -0.66 | 9.02 | 9.16 | 9 | 8965 |
| 1734540900 | 9.06 | 0.02 | 0.22 | 9.14 | 9.16 | 9.0399999 | 766 |
| 1734454500 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.14 | 9 | 10704 |
| 1734368100 | 9.1 | 0.02 | 0.22 | 9.06 | 9.18 | 9.06 | 6735 |
| 1734108900 | 9.08 | -0.18 | -1.94 | 9.2 | 9.2 | 9.08 | 4600 |
| 1734022500 | 9.26 | 0.12 | 1.31 | 9.18 | 9.28 | 9.18 | 2177 |
| 1733936100 | 9.14 | -0.12 | -1.30 | 9.3 | 9.3 | 9.06 | 12828 |
| 1733849700 | 9.26 | -0.12 | -1.28 | 9.28 | 9.38 | 9.24 | 6361 |
| 1733763300 | 9.38 | 0.06 | 0.64 | 9.38 | 9.42 | 9.32 | 7296 |
| 1733504100 | 9.32 | 0 | 0.00 | 9.34 | 9.4 | 9.32 | 4360 |
| 1733417700 | 9.32 | 0.02 | 0.22 | 9.4 | 9.4 | 9.18 | 8120 |
| 1733331300 | 9.3 | 0.1 | 1.09 | 9.3 | 9.32 | 9.24 | 3256 |
| 1733244900 | 9.2 | 0 | 0.00 | 9.2 | 9.32 | 9.14 | 14276 |
| 1733158500 | 9.2 | -0.06 | -0.65 | 9.2 | 9.32 | 9 | 18601 |
| 1732899300 | 9.26 | -0.08 | -0.86 | 9.4 | 9.4 | 9.2 | 2666 |
| 1732812900 | 9.34 | 0.22 | 2.41 | 9.16 | 9.38 | 9.16 | 3188 |
| 1732726500 | 9.1199999 | -0.08 | -0.87 | 9.18 | 9.3 | 9.1199999 | 5277 |
| 1732640100 | 9.2 | -0.16 | -1.71 | 9.36 | 9.36 | 9 | 18265 |
| 1732553700 | 9.36 | -0.08 | -0.85 | 9.44 | 9.5 | 9.36 | 9146 |
| 1732294500 | 9.44 | -0.02 | -0.21 | 9.46 | 9.5399999 | 9.3 | 6526 |
| 1732208100 | 9.46 | -0.12 | -1.25 | 9.58 | 9.58 | 9.24 | 4571 |
| 1732121700 | 9.58 | 0 | 0.00 | 9.48 | 9.58 | 9.42 | 6319 |
| 1732035300 | 9.58 | 0.02 | 0.21 | 9.46 | 9.64 | 9.24 | 10821 |
| 1731948900 | 9.56 | 0.08 | 0.84 | 9.5 | 9.58 | 9.24 | 10304 |
| 1731689700 | 9.48 | -0.16 | -1.66 | 9.52 | 9.66 | 9.0399999 | 30408 |
| 1731603300 | 9.64 | -0.2 | -2.03 | 9.84 | 10 | 9.64 | 27770 |
| 1731516900 | 9.84 | 0.42 | 4.46 | 9.44 | 10.2 | 9.2 | 64858 |
| 1731430500 | 9.42 | 0.42 | 4.67 | 9.1 | 9.68 | 9 | 32177 |
| 1731344100 | 9 | 0.08 | 0.90 | 8.9 | 9 | 8.86 | 13262 |
| 1731084900 | 8.92 | -0.06 | -0.67 | 8.92 | 8.96 | 8.9 | 5200 |
| 1730998500 | 8.98 | 0.06 | 0.67 | 8.96 | 8.98 | 8.86 | 6949 |
| 1730912100 | 8.92 | 0.04 | 0.45 | 8.92 | 9 | 8.9 | 4517 |
| 1730825700 | 8.88 | -0.1 | -1.11 | 8.98 | 9 | 8.88 | 3597 |
| 1730739300 | 8.98 | 0.02 | 0.22 | 9.0399999 | 9.0399999 | 8.92 | 10649 |
| 1730480100 | 8.96 | -0.02 | -0.22 | 8.98 | 9 | 8.84 | 7820 |
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
