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 | -2.55 | -30.9090909091 | 8.25 | 8.5 | 5.525 | 26232036 | 6.3982307 | DE |
| 4 | -3.55 | -38.3783783784 | 9.25 | 11.25 | 5.525 | 13707727 | 7.61079434 | DE |
| 12 | -3.05 | -34.8571428571 | 8.75 | 11.25 | 5.525 | 5505103 | 7.93642986 | DE |
| 26 | -5.3 | -48.1818181818 | 11 | 13 | 5.525 | 3535104 | 8.52621258 | DE |
| 52 | -3.425 | -37.5342465753 | 9.125 | 35.5 | 5.525 | 5581932 | 15.0221756 | DE |
| 156 | -121.8 | -95.5294117647 | 127.5 | 130 | 2.5 | 5436330 | 20.21007529 | DE |
| 260 | -0.4 | -6.55737704918 | 6.1 | 332.5 | 2.5 | 6408616 | 58.20796107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 6.25 | -1.85 | -22.84 | 6 | 6.95 | 6 | 118866913 |
| 1732901400 | 8.1 | 0.48 | 6.30 | 7.75 | 8.5 | 7.75 | 3078465 |
| 1732815000 | 7.62 | 0.02 | 0.26 | 7.375 | 7.75 | 7.375 | 1253212 |
| 1732728600 | 7.6 | -0.3 | -3.80 | 8 | 8 | 7.375 | 3689068 |
| 1732642200 | 7.9 | -0.5 | -5.95 | 8.25 | 8.25 | 7.75 | 4272523 |
| 1732555800 | 8.4 | -0.1 | -1.18 | 8.375 | 8.625 | 8.25 | 5156032 |
| 1732296600 | 8.5 | 0.3 | 3.66 | 8.125 | 8.5 | 8 | 3643186 |
| 1732210200 | 8.2 | -0.1 | -1.20 | 8.25 | 8.75 | 7.875 | 8110947 |
| 1732123800 | 8.3 | -0.37 | -4.27 | 7.875 | 8.75 | 7.75 | 5336620 |
| 1732037400 | 8.67 | -0.08 | -0.91 | 8.75 | 8.75 | 8.125 | 5628459 |
| 1731951000 | 8.75 | -0.25 | -2.78 | 9.375 | 9.375 | 8.625 | 4299215 |
| 1731691800 | 9 | -0.3 | -3.23 | 9.25 | 9.25 | 8.75 | 5793807 |
| 1731605400 | 9.3 | -1 | -9.71 | 10.25 | 10.75 | 9.3 | 5563242 |
| 1731519000 | 10.3 | 0.9 | 9.57 | 9.75 | 11.25 | 9.25 | 10468492 |
| 1731432600 | 9.4 | 0.65 | 7.43 | 9.25 | 9.75 | 8.75 | 10779550 |
| 1731346200 | 8.75 | 1.25 | 16.67 | 7.75 | 8.875 | 7.625 | 29801973 |
| 1731087000 | 7.5 | -1.1 | -12.79 | 9 | 9 | 7.125 | 25538185 |
| 1731000600 | 8.6 | -1.5 | -14.85 | 10.5 | 10.5 | 7.75 | 12717195 |
| 1730914200 | 10.1 | 0.7 | 7.45 | 10.5 | 11.25 | 9.75 | 8078764 |
| 1730827800 | 9.4 | 0.26 | 2.84 | 9.25 | 9.5 | 9.125 | 2078688 |
| 1730741400 | 9.14 | -0.61 | -6.26 | 9.75 | 9.75 | 9.125 | 1215520 |
| 1730482200 | 9.75 | 0.55 | 5.98 | 9.25 | 9.75 | 9.25 | 1980706 |
| 1730395800 | 9.2 | -1.05 | -10.24 | 10.25 | 10.25 | 9.2 | 3326799 |
| 1730309400 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 1431322 |
| 1730223000 | 11 | 2 | 22.22 | 9.25 | 11.25 | 9.15 | 5899435 |
| 1730136600 | 9 | 0 | 0.00 | 9.25 | 9.25 | 8.75 | 1761188 |
| 1729873800 | 9 | -0.9 | -9.09 | 9.5 | 9.5 | 9 | 1098682 |
| 1729787400 | 9.9 | 1.25 | 14.45 | 8.75 | 9.9 | 8.75 | 4375861 |
| 1729701000 | 8.65 | -0.11 | -1.26 | 9 | 9 | 8.65 | 889089 |
| 1729614600 | 8.76 | 0.26 | 3.06 | 8.75 | 9 | 8.75 | 726140 |
| 1729528200 | 8.5 | -0.75 | -8.11 | 9.25 | 9.25 | 8.5 | 1656095 |
| 1729269000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 8.75 | 1875884 |
| 1729182600 | 9.5 | 0.25 | 2.70 | 9 | 9.5 | 8.75 | 607266 |
| 1729096200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 8.75 | 1821949 |
| 1729009800 | 9.25 | -0.25 | -2.63 | 9.25 | 9.5 | 9.25 | 1921926 |
| 1728923400 | 9.5 | 1 | 11.76 | 9 | 9.5 | 8.5 | 1868210 |
| 1728664200 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.5 | 1450764 |
| 1728577800 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 845605 |
| 1728491400 | 9 | 0.7 | 8.43 | 9 | 9 | 8.4 | 513979 |
| 1728405000 | 8.3 | -0.2 | -2.35 | 9 | 9 | 8.3 | 1105995 |
| 1728318600 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.475 | 1077759 |
| 1728059400 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.25 | 3290402 |
| 1727973000 | 8.6 | -0.15 | -1.71 | 8.75 | 8.75 | 8.6 | 546767 |
| 1727886600 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.55 | 1428454 |
| 1727800200 | 9 | -0.08 | -0.88 | 9.25 | 9.25 | 9 | 800590 |
| 1727713800 | 9.08 | -0.25 | -2.68 | 9.25 | 9.3 | 9.0399999 | 1532288 |
| 1727454600 | 9.33 | -0.47 | -4.80 | 9 | 9.33 | 8.66 | 1291985 |
| 1727368200 | 9.8 | 0.8 | 8.89 | 9 | 9.8 | 9 | 2497063 |
| 1727281800 | 9 | -0.1 | -1.10 | 9 | 9 | 9 | 834172 |
| 1727195400 | 9.1 | -0.1 | -1.09 | 9.25 | 9.25 | 9 | 1100467 |
| 1727109000 | 9.2 | 0.1 | 1.10 | 9.25 | 9.5 | 9.2 | 1174746 |
| 1726849800 | 9.1 | -0.9 | -9.00 | 9.5 | 9.5 | 9.1 | 781181 |
| 1726763400 | 10 | 0.78 | 8.46 | 9 | 10 | 9 | 1546049 |
| 1726677000 | 9.22 | -0.29 | -3.05 | 9 | 9.22 | 9 | 483891 |
| 1726590600 | 9.51 | 0.76 | 8.69 | 8.75 | 9.51 | 8.75 | 1041350 |
| 1726504200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 648167 |
| 1726245000 | 9 | -0.18 | -1.96 | 9 | 9 | 9 | 792582 |
| 1726158600 | 9.18 | 0.43 | 4.91 | 8.75 | 9.18 | 8.75 | 805081 |
| 1726072200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 565291 |
| 1725985800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 549009 |
| 1725899400 | 8.75 | -0.25 | -2.78 | 8.75 | 9 | 8.75 | 3544820 |
| 1725640200 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 1592757 |
| 1725553800 | 9 | -0.12 | -1.32 | 8.75 | 9 | 8.75 | 1959304 |
| 1725467400 | 9.1199999 | -0.28 | -2.98 | 9.25 | 9.25 | 9 | 700381 |
| 1725381000 | 9.4 | -0.1 | -1.05 | 9.5 | 9.5 | 9.25 | 790440 |
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
