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 | 2.8083028083 | 8.19 | 8.68 | 8.03 | 5350 | 8.50137624 | DE |
| 4 | -0.87 | -9.36490850377 | 9.29 | 9.67 | 7.45 | 5321 | 8.65235499 | DE |
| 12 | -1.28 | -13.1958762887 | 9.7 | 9.97 | 7.45 | 4437 | 9.09176529 | DE |
| 26 | -1.08 | -11.3684210526 | 9.5 | 10.18 | 7.45 | 4001 | 9.06396102 | DE |
| 52 | 1.48 | 21.325648415 | 6.94 | 11.3 | 6.92 | 3673 | 9.1422544 | DE |
| 156 | 4.86 | 136.516853933 | 3.56 | 11.3 | 2.37 | 3047 | 6.7479156 | DE |
| 260 | 7.483 | 798.612593383 | 0.937 | 11.3 | 0.85 | 3433 | 4.88704226 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 8.42 | -0.18 | -2.09 | 8.68 | 8.68 | 8.42 | 1635 |
| 1744821000 | 8.6 | 0.1 | 1.18 | 8.52 | 8.65 | 8.43 | 6021 |
| 1744734600 | 8.5 | 0.31 | 3.79 | 8.25 | 8.57 | 8.25 | 8159 |
| 1744648200 | 8.19 | 0.25 | 3.15 | 8.19 | 8.35 | 8.03 | 1871 |
| 1744389000 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1744302600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1744216200 | 7.94 | -0.42 | -5.02 | 8.36 | 8.36 | 7.85 | 10358 |
| 1744129800 | 8.36 | 0.32 | 3.98 | 7.92 | 8.38 | 7.88 | 5055 |
| 1744043400 | 8.0399999 | -0.2 | -2.43 | 8.15 | 8.35 | 7.45 | 13156 |
| 1743784200 | 8.24 | -0.83 | -9.15 | 8.8 | 8.86 | 8.15 | 14017 |
| 1743697800 | 9.07 | -0.08 | -0.87 | 9.16 | 9.24 | 8.91 | 3162 |
| 1743611400 | 9.15 | -0.01 | -0.11 | 9.16 | 9.2 | 9.14 | 649 |
| 1743525000 | 9.16 | -0.04 | -0.43 | 9.14 | 9.2899999 | 9.14 | 5082 |
| 1743438600 | 9.2 | -0.4 | -4.17 | 9.59 | 9.6 | 9.13 | 3555 |
| 1743183000 | 9.6 | 0.2 | 2.13 | 9.41 | 9.6 | 9.4 | 2159 |
| 1743096600 | 9.4 | -0.05 | -0.53 | 9.4 | 9.46 | 9.3 | 6567 |
| 1743010200 | 9.45 | 0.15 | 1.61 | 9.31 | 9.57 | 9.31 | 3739 |
| 1742923800 | 9.3 | -0.01 | -0.11 | 9.31 | 9.41 | 9.3 | 1659 |
| 1742837400 | 9.31 | 0.01 | 0.11 | 9.2899999 | 9.42 | 9.25 | 6039 |
| 1742578200 | 9.3 | -0.37 | -3.83 | 9.59 | 9.59 | 9.3 | 1769 |
| 1742491800 | 9.67 | 0.38 | 4.09 | 9.2899999 | 9.67 | 9.2899999 | 2767 |
| 1742405400 | 9.2899999 | -0.11 | -1.17 | 9.4 | 9.48 | 9.27 | 2324 |
| 1742319000 | 9.4 | 0.05 | 0.53 | 9.35 | 9.52 | 9.35 | 2359 |
| 1742232600 | 9.35 | 0.12 | 1.30 | 9.35 | 9.4 | 9.19 | 1556 |
| 1741973400 | 9.23 | -0.12 | -1.28 | 9.4 | 9.4 | 9.23 | 200 |
| 1741887000 | 9.35 | 0.1 | 1.08 | 9.25 | 9.35 | 9.09 | 6947 |
| 1741800600 | 9.25 | 0.11 | 1.20 | 9.2 | 9.38 | 9.2 | 1479 |
| 1741714200 | 9.14 | -0.12 | -1.30 | 9.38 | 9.38 | 9.14 | 1784 |
| 1741627800 | 9.26 | -0.19 | -2.01 | 9.32 | 9.49 | 9.26 | 5348 |
| 1741368600 | 9.45 | 0.13 | 1.39 | 9.33 | 9.48 | 9.33 | 1525 |
| 1741282200 | 9.32 | -0.06 | -0.64 | 9.53 | 9.58 | 9.3 | 9331 |
| 1741195800 | 9.38 | 0.29 | 3.19 | 9.32 | 9.38 | 9.0399999 | 3879 |
| 1741109400 | 9.09 | 0.21 | 2.36 | 8.91 | 9.1 | 8.91 | 1852 |
| 1741023000 | 8.88 | -0.02 | -0.22 | 9.07 | 9.07 | 8.85 | 2071 |
| 1740763800 | 8.9 | 0 | 0.00 | 8.9 | 9 | 8.8699999 | 2516 |
| 1740677400 | 8.9 | -0.2 | -2.20 | 9 | 9.07 | 8.84 | 3016 |
| 1740591000 | 9.1 | -0.19 | -2.05 | 9.2 | 9.32 | 9.1 | 11417 |
| 1740504600 | 9.2899999 | -0.17 | -1.80 | 9.35 | 9.48 | 9.16 | 3777 |
| 1740418200 | 9.46 | -0.08 | -0.84 | 9.5 | 9.51 | 9.38 | 1724 |
| 1740159000 | 9.5399999 | 0.09 | 0.95 | 9.46 | 9.57 | 9.44 | 2333 |
| 1740072600 | 9.45 | -0.08 | -0.84 | 9.53 | 9.58 | 9.45 | 2342 |
| 1739986200 | 9.53 | -0.04 | -0.42 | 9.57 | 9.65 | 9.53 | 1013 |
| 1739899800 | 9.57 | 0.16 | 1.70 | 9.57 | 9.74 | 9.52 | 2590 |
| 1739813400 | 9.41 | -0.04 | -0.42 | 9.74 | 9.74 | 9.41 | 5168 |
| 1739554200 | 9.45 | -0.11 | -1.15 | 9.56 | 9.66 | 9.45 | 11391 |
| 1739467800 | 9.56 | 0.21 | 2.25 | 9.35 | 9.66 | 9.25 | 6624 |
| 1739381400 | 9.35 | 0.17 | 1.85 | 9.2899999 | 9.38 | 9.18 | 4177 |
| 1739295000 | 9.18 | 0.09 | 0.99 | 9.11 | 9.23 | 9.1 | 3277 |
| 1739208600 | 9.09 | -0.19 | -2.05 | 9.41 | 9.41 | 9 | 5313 |
| 1738949400 | 9.28 | 0.03 | 0.32 | 9.33 | 9.38 | 9.2 | 2908 |
| 1738863000 | 9.25 | 0.06 | 0.65 | 9.19 | 9.35 | 9.19 | 993 |
| 1738776600 | 9.19 | 0.01 | 0.11 | 9.27 | 9.27 | 9 | 2871 |
| 1738690200 | 9.18 | 0 | 0.00 | 9.14 | 9.25 | 9.14 | 4061 |
| 1738603800 | 9.18 | -0.36 | -3.77 | 9.5 | 9.5399999 | 9.15 | 3268 |
| 1738344600 | 9.5399999 | 0 | 0.00 | 9.56 | 9.63 | 9.5399999 | 6857 |
| 1738258200 | 9.5399999 | 0.13 | 1.38 | 9.48 | 9.5399999 | 9.4 | 8137 |
| 1738171800 | 9.41 | -0.24 | -2.49 | 9.53 | 9.5399999 | 9.41 | 5711 |
| 1738085400 | 9.65 | -0.02 | -0.21 | 9.6 | 9.65 | 9.57 | 1117 |
| 1737999000 | 9.67 | -0.23 | -2.32 | 9.97 | 9.97 | 9.41 | 8997 |
| 1737739800 | 9.9 | 0.34 | 3.56 | 9.7 | 9.94 | 9.7 | 4873 |
| 1737653400 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1737567000 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1737480600 | 9.56 | -0.11 | -1.14 | 9.75 | 9.82 | 9.56 | 123 |
| 1737394200 | 9.67 | 0.08 | 0.83 | 9.61 | 9.8 | 9.59 | 5450 |
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
