Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.99479166667 | 7.68 | 8.34 | 7.59 | 25023 | 7.87011014 | DE |
| 4 | -1.39 | -14.9462365591 | 9.3 | 10 | 7.59 | 23485 | 8.25741946 | DE |
| 12 | -2.79 | -26.0747663551 | 10.7 | 10.78 | 7.59 | 21191 | 8.92504802 | DE |
| 26 | -4.27 | -35.0574712644 | 12.18 | 13.58 | 7.59 | 20424 | 10.29841508 | DE |
| 52 | -1.35 | -14.5788336933 | 9.26 | 15.42 | 7.59 | 25771 | 11.39830224 | DE |
| 156 | -14.74 | -65.0772626932 | 22.65 | 29 | 5.6 | 31675 | 12.18589075 | DE |
| 260 | -7.31 | -48.0289093298 | 15.22 | 39 | 5.6 | 33695 | 16.89144853 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 8.06 | 0.4 | 5.22 | 7.71 | 8.24 | 7.71 | 35143 |
| 1733247000 | 7.66 | -0.19 | -2.42 | 7.85 | 7.86 | 7.59 | 23271 |
| 1733160600 | 7.85 | -0.1 | -1.26 | 7.62 | 7.99 | 7.61 | 34821 |
| 1732901400 | 7.95 | 0.26 | 3.38 | 7.71 | 8.08 | 7.7 | 17916 |
| 1732815000 | 7.69 | -0.14 | -1.79 | 7.68 | 8.03 | 7.68 | 13963 |
| 1732728600 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1732642200 | 7.83 | -0.33 | -4.04 | 8.09 | 8.09 | 7.59 | 79695 |
| 1732555800 | 8.16 | -0.28 | -3.32 | 8.7 | 8.7 | 8.16 | 25688 |
| 1732296600 | 8.44 | 0.24 | 2.93 | 8.2 | 8.5 | 8.11 | 17824 |
| 1732210200 | 8.2 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.02 | 12064 |
| 1732123800 | 8.23 | -0.27 | -3.18 | 8.7899999 | 8.7899999 | 8.23 | 25535 |
| 1732037400 | 8.5 | -0.24 | -2.75 | 8.78 | 8.85 | 8.38 | 31418 |
| 1731951000 | 8.74 | 0.03 | 0.34 | 9 | 9 | 8.72 | 23212 |
| 1731691800 | 8.71 | -0.68 | -7.24 | 9.4 | 9.4 | 8.71 | 20224 |
| 1731605400 | 9.39 | -0.16 | -1.68 | 9.75 | 9.75 | 9.33 | 10069 |
| 1731519000 | 9.55 | 0.1 | 1.06 | 9.75 | 9.78 | 9.47 | 44801 |
| 1731432600 | 9.45 | -0.22 | -2.28 | 9.6 | 9.67 | 9.31 | 24697 |
| 1731346200 | 9.67 | 0.06 | 0.62 | 9.68 | 10 | 9.67 | 18858 |
| 1731087000 | 9.61 | 0.19 | 2.02 | 9.7 | 9.7 | 9.46 | 9896 |
| 1731000600 | 9.42 | -0.15 | -1.57 | 9.3 | 9.75 | 9.3 | 6368 |
| 1730914200 | 9.57 | 0.07 | 0.74 | 9.51 | 9.64 | 9.45 | 10233 |
| 1730827800 | 9.5 | -0.14 | -1.45 | 9.51 | 9.68 | 9.43 | 9381 |
| 1730741400 | 9.64 | 0.14 | 1.47 | 9.73 | 9.78 | 9.5 | 11471 |
| 1730482200 | 9.5 | -0.14 | -1.45 | 9.8 | 9.8 | 9.44 | 7428 |
| 1730395800 | 9.64 | -0.11 | -1.13 | 9.68 | 9.91 | 9.57 | 15568 |
| 1730309400 | 9.75 | -0.15 | -1.52 | 10.06 | 10.06 | 9.72 | 23474 |
| 1730223000 | 9.9 | 0.28 | 2.91 | 9.9 | 10.12 | 9.8 | 29064 |
| 1730136600 | 9.6199999 | 0.3 | 3.22 | 9.58 | 9.66 | 9.32 | 4323 |
| 1729873800 | 9.32 | -0.08 | -0.85 | 9.4 | 9.56 | 9.32 | 5876 |
| 1729787400 | 9.4 | -0.14 | -1.47 | 9.27 | 9.72 | 9.27 | 12341 |
| 1729701000 | 9.5399999 | -0.14 | -1.45 | 9.6 | 9.61 | 9.38 | 13606 |
| 1729614600 | 9.68 | 0.05 | 0.52 | 9.6 | 9.86 | 9.38 | 15740 |
| 1729528200 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1729269000 | 9.63 | 0.41 | 4.45 | 9.22 | 9.88 | 9.16 | 43965 |
| 1729182600 | 9.22 | 0.65 | 7.58 | 9.03 | 9.24 | 8.96 | 36178 |
| 1729096200 | 8.57 | 0.01 | 0.12 | 8.56 | 8.82 | 8.52 | 15645 |
| 1729009800 | 8.56 | 0.01 | 0.12 | 8.6199999 | 8.74 | 8.41 | 21602 |
| 1728923400 | 8.55 | 0.25 | 3.01 | 8.48 | 9.05 | 8.45 | 63198 |
| 1728664200 | 8.3 | 0.13 | 1.59 | 8.27 | 8.55 | 8.13 | 18847 |
| 1728577800 | 8.17 | -0.03 | -0.37 | 8.55 | 8.55 | 8.1199999 | 19065 |
| 1728491400 | 8.2 | -0.3 | -3.53 | 8.52 | 8.52 | 8.15 | 48776 |
| 1728405000 | 8.5 | -0.19 | -2.19 | 8.78 | 8.82 | 8.5 | 18150 |
| 1728318600 | 8.69 | -0.31 | -3.44 | 9.02 | 9.02 | 8.65 | 19182 |
| 1728059400 | 9 | -0.06 | -0.66 | 9.06 | 9.2 | 8.91 | 49103 |
| 1727973000 | 9.06 | -0.24 | -2.58 | 9.38 | 9.63 | 9.06 | 40020 |
| 1727886600 | 9.3 | -0.64 | -6.44 | 9.97 | 9.97 | 9.18 | 101397 |
| 1727800200 | 9.94 | -0.22 | -2.17 | 10.16 | 10.16 | 9.94 | 14311 |
| 1727713800 | 10.16 | -0.02 | -0.20 | 10.4 | 10.4 | 10.04 | 10064 |
| 1727454600 | 10.18 | -0.06 | -0.59 | 10.18 | 10.4 | 10.16 | 5706 |
| 1727368200 | 10.24 | 0.2 | 1.99 | 10.2 | 10.5 | 10.04 | 11090 |
| 1727281800 | 10.04 | 0.04 | 0.40 | 10 | 10.04 | 9.85 | 10192 |
| 1727195400 | 10 | 0 | 0.00 | 10.06 | 10.32 | 9.75 | 20827 |
| 1727109000 | 10 | -0.16 | -1.57 | 10.1 | 10.12 | 10 | 3468 |
| 1726849800 | 10.16 | -0.32 | -3.05 | 10.3 | 10.5 | 10.14 | 18170 |
| 1726763400 | 10.48 | 0.34 | 3.35 | 10.14 | 10.48 | 10.14 | 6070 |
| 1726677000 | 10.14 | -0.2 | -1.93 | 10.3 | 10.32 | 10.1 | 9087 |
| 1726590600 | 10.34 | -0.04 | -0.39 | 10.24 | 10.64 | 10.24 | 7276 |
| 1726504200 | 10.38 | -0.34 | -3.17 | 10.6 | 10.68 | 10.28 | 6148 |
| 1726245000 | 10.72 | 0.2 | 1.90 | 10.54 | 10.78 | 10.54 | 4401 |
| 1726158600 | 10.52 | 0 | 0.00 | 10.7 | 10.76 | 10.52 | 2449 |
| 1726072200 | 10.52 | -0.22 | -2.05 | 10.74 | 10.86 | 10.48 | 9388 |
| 1725985800 | 10.74 | -0.14 | -1.29 | 10.84 | 11 | 10.68 | 7573 |
| 1725899400 | 10.88 | -0.02 | -0.18 | 11.4 | 11.56 | 10.86 | 12995 |
| 1725640200 | 10.9 | 0.1 | 0.93 | 10.82 | 11.06 | 10.8 | 5940 |
| 1725553800 | 10.8 | -0.24 | -2.17 | 11.26 | 11.26 | 10.8 | 9952 |
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
