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 | 0.23 | 2.6558891455 | 8.66 | 9.29 | 8.55 | 133169 | 8.87331775 | DE |
| 4 | -1 | -10.111223458 | 9.89 | 11.58 | 8.55 | 189052 | 9.87849396 | DE |
| 12 | 0.66 | 8.01944106926 | 8.23 | 11.58 | 6.55 | 231121 | 8.94281471 | DE |
| 26 | 0.88 | 10.986267166 | 8.01 | 11.58 | 5.37 | 194862 | 8.04185002 | DE |
| 52 | 4.59 | 106.744186047 | 4.3 | 11.58 | 3.115 | 166546 | 7.0029051 | DE |
| 156 | 0.16 | 1.83276059565 | 8.73 | 12.28 | 2.705 | 107712 | 6.4642631 | DE |
| 260 | 5.24 | 143.561643836 | 3.65 | 15.45 | 2.705 | 99808 | 7.4072403 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8.89 | -0.07 | -0.78 | 8.91 | 8.99 | 8.7899999 | 76543 |
| 1732555800 | 8.96 | 0.07 | 0.79 | 8.96 | 9.11 | 8.82 | 95027 |
| 1732296600 | 8.89 | 0.21 | 2.42 | 8.74 | 9.05 | 8.6 | 132937 |
| 1732210200 | 8.68 | 0.03 | 0.35 | 8.63 | 8.92 | 8.55 | 102162 |
| 1732123800 | 8.65 | -0.42 | -4.63 | 9.22 | 9.22 | 8.65 | 135084 |
| 1732037400 | 9.07 | 0.28 | 3.19 | 8.66 | 9.2899999 | 8.6 | 200636 |
| 1731951000 | 8.7899999 | -0.09 | -1.01 | 8.82 | 9.11 | 8.75 | 86834 |
| 1731691800 | 8.88 | -0.37 | -4.00 | 9.15 | 9.24 | 8.88 | 126337 |
| 1731605400 | 9.25 | -0.01 | -0.11 | 9.38 | 9.46 | 9.1 | 67993 |
| 1731519000 | 9.26 | -0.08 | -0.86 | 9.26 | 9.55 | 9.21 | 84698 |
| 1731432600 | 9.34 | -0.37 | -3.81 | 9.53 | 9.71 | 9.25 | 190161 |
| 1731346200 | 9.71 | -0.19 | -1.92 | 9.96 | 10.08 | 9.68 | 112984 |
| 1731087000 | 9.9 | -0.16 | -1.59 | 10.06 | 10.2 | 9.86 | 116905 |
| 1731000600 | 10.06 | 0.14 | 1.41 | 9.92 | 10.3 | 9.81 | 152824 |
| 1730914200 | 9.92 | -0.32 | -3.13 | 10.32 | 10.84 | 9.92 | 346958 |
| 1730827800 | 10.24 | -0.5 | -4.66 | 10.78 | 11.18 | 10.24 | 338101 |
| 1730741400 | 10.74 | 0.5 | 4.88 | 10.76 | 11.58 | 10.64 | 885951 |
| 1730482200 | 10.24 | 0.18 | 1.79 | 10.06 | 10.32 | 9.51 | 289950 |
| 1730395800 | 10.06 | -0.18 | -1.76 | 10.28 | 10.36 | 10.02 | 88820 |
| 1730309400 | 10.24 | 0.26 | 2.61 | 10.02 | 10.3 | 9.98 | 124742 |
| 1730223000 | 9.98 | 0.13 | 1.32 | 9.89 | 10.16 | 9.85 | 101939 |
| 1730136600 | 9.85 | -0.17 | -1.70 | 10.3 | 10.44 | 9.76 | 158995 |
| 1729873800 | 10.02 | -0.08 | -0.79 | 10.1 | 10.4 | 9.82 | 121643 |
| 1729787400 | 10.1 | -0.26 | -2.51 | 10.34 | 10.82 | 10.08 | 175335 |
| 1729701000 | 10.36 | -0.06 | -0.58 | 10.32 | 10.56 | 10.02 | 185918 |
| 1729614600 | 10.42 | 0.06 | 0.58 | 10.38 | 10.74 | 10.22 | 243963 |
| 1729528200 | 10.36 | 0.53 | 5.39 | 9.91 | 10.54 | 9.56 | 502206 |
| 1729269000 | 9.83 | 0.85 | 9.47 | 9.2 | 9.95 | 9.16 | 654114 |
| 1729182600 | 8.98 | -0.05 | -0.55 | 9.09 | 9.2 | 8.86 | 87240 |
| 1729096200 | 9.03 | 0.48 | 5.61 | 8.52 | 9.17 | 8.52 | 204153 |
| 1729009800 | 8.55 | -0.33 | -3.72 | 8.85 | 8.92 | 8.5 | 139911 |
| 1728923400 | 8.88 | -0.3 | -3.27 | 9.1199999 | 9.17 | 8.86 | 207178 |
| 1728664200 | 9.18 | 0.03 | 0.33 | 9.15 | 9.49 | 9.14 | 199799 |
| 1728577800 | 9.15 | -0.21 | -2.24 | 9.3 | 9.59 | 8.98 | 285232 |
| 1728491400 | 9.36 | 0.24 | 2.63 | 9.05 | 9.8 | 8.76 | 638561 |
| 1728405000 | 9.1199999 | 0.38 | 4.35 | 8.73 | 9.18 | 8.5399999 | 282202 |
| 1728318600 | 8.74 | 0.03 | 0.34 | 8.67 | 8.8699999 | 8.41 | 125781 |
| 1728059400 | 8.71 | 0.03 | 0.35 | 8.94 | 8.95 | 8.58 | 203656 |
| 1727973000 | 8.68 | 0.21 | 2.48 | 8.45 | 8.75 | 8.26 | 181334 |
| 1727886600 | 8.47 | 0.52 | 6.54 | 8.03 | 8.63 | 8 | 412883 |
| 1727800200 | 7.95 | -0.17 | -2.09 | 8.1 | 8.25 | 7.86 | 123058 |
| 1727713800 | 8.1199999 | -0.04 | -0.49 | 8.1 | 8.35 | 8.03 | 151616 |
| 1727454600 | 8.16 | 0.46 | 5.97 | 8.18 | 8.26 | 7.85 | 338116 |
| 1727368200 | 7.7 | -0.18 | -2.28 | 8.08 | 8.08 | 7.68 | 114878 |
| 1727281800 | 7.88 | 0.3 | 3.96 | 7.69 | 8.15 | 7.65 | 228848 |
| 1727195400 | 7.58 | 0.01 | 0.13 | 7.57 | 7.74 | 7.4 | 86877 |
| 1727109000 | 7.57 | -0.06 | -0.79 | 7.63 | 7.77 | 7.31 | 107231 |
| 1726849800 | 7.63 | -0.04 | -0.52 | 7.67 | 7.9 | 7.55 | 134344 |
| 1726763400 | 7.67 | 0.17 | 2.27 | 7.6 | 7.87 | 7.55 | 186313 |
| 1726677000 | 7.5 | 0.26 | 3.59 | 7.24 | 7.64 | 7.08 | 148411 |
| 1726590600 | 7.24 | 0.66 | 10.03 | 6.6 | 7.42 | 6.6 | 278145 |
| 1726504200 | 6.58 | -0.18 | -2.66 | 6.7 | 6.98 | 6.5599999 | 126191 |
| 1726245000 | 6.76 | -0.19 | -2.73 | 6.94 | 7 | 6.55 | 243227 |
| 1726158600 | 6.95 | -0.25 | -3.47 | 7.21 | 7.32 | 6.95 | 277253 |
| 1726072200 | 7.2 | -0.38 | -5.01 | 7.63 | 7.74 | 7.08 | 397796 |
| 1725985800 | 7.58 | -1.54 | -16.89 | 9.27 | 9.39 | 7.52 | 981777 |
| 1725899400 | 9.1199999 | 0.61 | 7.17 | 8.65 | 9.17 | 8.64 | 313059 |
| 1725640200 | 8.51 | -0.33 | -3.73 | 8.7899999 | 8.9 | 8.46 | 201000 |
| 1725553800 | 8.84 | 0.69 | 8.47 | 8.2 | 8.85 | 8.19 | 357094 |
| 1725467400 | 8.15 | 0.22 | 2.77 | 7.9 | 8.23 | 7.72 | 172653 |
| 1725381000 | 7.93 | -0.25 | -3.06 | 8.23 | 8.2899999 | 7.9 | 108212 |
| 1725294600 | 8.18 | 0.24 | 3.02 | 8.1 | 8.24 | 7.76 | 139589 |
| 1725035400 | 7.94 | -0.06 | -0.75 | 8 | 8.25 | 7.85 | 141964 |
| 1724949000 | 8 | 0.44 | 5.82 | 7.58 | 8 | 7.48 | 354296 |
| 1724862600 | 7.56 | 0.17 | 2.30 | 7.39 | 7.64 | 7.35 | 144451 |
| 1724776200 | 7.39 | 0.18 | 2.50 | 7.27 | 7.39 | 7.15 | 73193 |
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
Premium
