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 | -0.03 | -0.242914979757 | 12.35 | 13.48 | 11.13 | 236413 | 12.58432667 | DE |
| 4 | 1.82 | 17.3333333333 | 10.5 | 13.48 | 9 | 278796 | 11.48761113 | DE |
| 12 | 4.26 | 52.8535980149 | 8.06 | 13.48 | 7.12 | 140611 | 9.78209187 | DE |
| 26 | 3.71 | 43.0894308943 | 8.61 | 13.48 | 7.12 | 112293 | 9.09620275 | DE |
| 52 | 5.55 | 81.9793205318 | 6.77 | 13.48 | 4.43 | 175108 | 6.91706947 | DE |
| 156 | -8.75 | -41.5282392027 | 21.07 | 21.83 | 4.43 | 121058 | 9.55512459 | DE |
| 260 | -6.18 | -33.4054054054 | 18.5 | 28.2 | 4.43 | 131686 | 12.42244396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 12.32 | 0.07 | 0.57 | 12.27 | 12.6 | 12.03 | 107184 |
| 1745598600 | 12.25 | 0.02 | 0.16 | 12.18 | 12.3 | 11.97 | 58240 |
| 1745512200 | 12.23 | 0.16 | 1.33 | 11.85 | 12.42 | 11.71 | 98936 |
| 1745425800 | 12.07 | -1.12 | -8.49 | 12.74 | 12.8 | 11.13 | 422295 |
| 1745339400 | 13.19 | 1.11 | 9.19 | 12.35 | 13.48 | 12.21 | 495409 |
| 1744907400 | 12.08 | 1.05 | 9.52 | 11.39 | 12.14 | 10.94 | 242467 |
| 1744821000 | 11.03 | -0.03 | -0.27 | 11.06 | 11.06 | 10.9 | 76903 |
| 1744734600 | 11.06 | 0.06 | 0.55 | 10.83 | 11.06 | 10.66 | 109175 |
| 1744648200 | 11 | 0.01 | 0.09 | 11.19 | 11.19 | 10.7 | 167330 |
| 1744389000 | 10.99 | 0.09 | 0.83 | 11 | 11.28 | 10.76 | 143147 |
| 1744302600 | 10.9 | -0.06 | -0.55 | 11.4 | 11.44 | 10.68 | 301016 |
| 1744216200 | 10.96 | -0.46 | -4.03 | 11.07 | 11.3 | 10.43 | 306510 |
| 1744129800 | 11.42 | 0.84 | 7.94 | 10.8 | 11.5 | 10.51 | 453349 |
| 1744043400 | 10.58 | 2.96 | 38.85 | 10.5 | 10.65 | 9 | 921180 |
| 1743787800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743701400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743615000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743528600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743442200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743183000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743096600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1743010200 | 7.62 | 0.03 | 0.40 | 7.67 | 7.78 | 7.6 | 99212 |
| 1742923800 | 7.59 | -0.11 | -1.43 | 7.615 | 7.785 | 7.415 | 160588 |
| 1742837400 | 7.7 | 0.06 | 0.72 | 7.665 | 7.995 | 7.645 | 148329 |
| 1742578200 | 7.645 | -0.14 | -1.80 | 7.705 | 7.755 | 7.455 | 206502 |
| 1742491800 | 7.785 | 0.09 | 1.17 | 7.6 | 7.82 | 7.6 | 60679 |
| 1742405400 | 7.695 | 0.22 | 2.94 | 7.39 | 7.725 | 7.32 | 89332 |
| 1742319000 | 7.475 | -0.04 | -0.53 | 7.575 | 7.685 | 7.405 | 89601 |
| 1742232600 | 7.515 | -0.47 | -5.83 | 7.945 | 7.945 | 7.465 | 128853 |
| 1741973400 | 7.98 | 0.19 | 2.44 | 7.9 | 7.98 | 7.75 | 47570 |
| 1741887000 | 7.79 | -0.21 | -2.63 | 8.08 | 8.08 | 7.755 | 70458 |
| 1741800600 | 8 | -0.04 | -0.50 | 8.075 | 8.19 | 7.9 | 93210 |
| 1741714200 | 8.0399999 | 0.07 | 0.88 | 8.045 | 8.14 | 7.8 | 85914 |
| 1741627800 | 7.97 | 0.12 | 1.53 | 7.89 | 8.265 | 7.87 | 141676 |
| 1741368600 | 7.85 | 0.31 | 4.11 | 7.55 | 7.865 | 7.54 | 114397 |
| 1741282200 | 7.54 | 0.21 | 2.86 | 7.365 | 7.6 | 7.35 | 59575 |
| 1741195800 | 7.33 | 0.2 | 2.81 | 7.25 | 7.375 | 7.235 | 71063 |
| 1741109400 | 7.13 | -0.15 | -1.99 | 7.25 | 7.385 | 7.12 | 81155 |
| 1741023000 | 7.275 | -0.01 | -0.07 | 7.375 | 7.41 | 7.22 | 66381 |
| 1740763800 | 7.28 | -0.14 | -1.89 | 7.4 | 7.405 | 7.26 | 72457 |
| 1740677400 | 7.42 | -0.1 | -1.33 | 7.51 | 7.55 | 7.415 | 68214 |
| 1740591000 | 7.52 | -0.02 | -0.27 | 7.625 | 7.66 | 7.5 | 59081 |
| 1740504600 | 7.54 | -0.12 | -1.50 | 7.6 | 7.62 | 7.495 | 56013 |
| 1740418200 | 7.655 | 0.06 | 0.72 | 7.62 | 7.69 | 7.52 | 47111 |
| 1740159000 | 7.6 | 0.07 | 1.00 | 7.6 | 7.745 | 7.555 | 80460 |
| 1740072600 | 7.525 | -0.17 | -2.15 | 7.69 | 7.715 | 7.52 | 72706 |
| 1739986200 | 7.69 | -0.01 | -0.06 | 7.675 | 7.745 | 7.595 | 72045 |
| 1739899800 | 7.695 | -0.31 | -3.81 | 7.98 | 7.98 | 7.655 | 150692 |
| 1739813400 | 8 | -0.16 | -1.96 | 8.195 | 8.195 | 7.95 | 84905 |
| 1739554200 | 8.16 | -0.01 | -0.06 | 8.2 | 8.25 | 8.145 | 42989 |
| 1739467800 | 8.1649999 | -0.04 | -0.43 | 8.225 | 8.27 | 8.01 | 94741 |
| 1739381400 | 8.2 | 0.02 | 0.31 | 8.2 | 8.26 | 8.11 | 77467 |
| 1739295000 | 8.175 | -0.03 | -0.37 | 8.21 | 8.4 | 8.15 | 56977 |
| 1739208600 | 8.205 | 0.38 | 4.86 | 7.89 | 8.205 | 7.885 | 103598 |
| 1738949400 | 7.825 | -0.14 | -1.76 | 7.91 | 7.95 | 7.455 | 114344 |
| 1738863000 | 7.965 | -0.06 | -0.75 | 8.0399999 | 8.16 | 7.965 | 57391 |
| 1738776600 | 8.025 | -0.12 | -1.41 | 8.14 | 8.155 | 8 | 37405 |
| 1738690200 | 8.14 | 0.06 | 0.74 | 8.06 | 8.215 | 7.99 | 104941 |
| 1738603800 | 8.08 | -0.15 | -1.82 | 8.045 | 8.13 | 8.025 | 55554 |
| 1738344600 | 8.23 | 0.09 | 1.11 | 8.11 | 8.35 | 8.03 | 62436 |
| 1738258200 | 8.14 | 0.12 | 1.43 | 8.035 | 8.21 | 8.035 | 42553 |
| 1738171800 | 8.025 | -0.02 | -0.19 | 8.03 | 8.08 | 7.925 | 49521 |
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
