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 | -0.45 | -5.48780487805 | 8.2 | 8.25 | 7.65 | 596212 | 8.02065898 | DE |
| 4 | -0.75 | -8.82352941176 | 8.5 | 8.75 | 6.93 | 1060043 | 7.8524082 | DE |
| 12 | 2.3 | 42.2018348624 | 5.45 | 11.75 | 5.25 | 1518614 | 8.01517274 | DE |
| 26 | 4.35 | 127.941176471 | 3.4 | 11.75 | 2.9 | 1425381 | 6.16260628 | DE |
| 52 | 3.85 | 98.7179487179 | 3.9 | 11.75 | 2.9 | 1235979 | 5.08815132 | DE |
| 156 | -64.75 | -89.3103448276 | 72.5 | 107.5 | 2.9 | 786947 | 6.17259409 | DE |
| 260 | -78.25 | -90.988372093 | 86 | 250 | 2.9 | 488811 | 10.64266579 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.65 | 263194 |
| 1740677400 | 8 | -0.1 | -1.23 | 8.1 | 8.25 | 8 | 1037938 |
| 1740591000 | 8.1 | 0.1 | 1.25 | 7.95 | 8.1 | 7.95 | 410629 |
| 1740504600 | 8 | 0 | 0.00 | 8 | 8.2 | 7.95 | 783448 |
| 1740418200 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 338590 |
| 1740159000 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8.05 | 410455 |
| 1740072600 | 8.2 | -0.05 | -0.61 | 8.1 | 8.25 | 8 | 508399 |
| 1739986200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 299337 |
| 1739899800 | 8.25 | 0.9 | 12.24 | 7.35 | 8.35 | 7.35 | 2003874 |
| 1739813400 | 7.35 | -0.2 | -2.65 | 7.55 | 7.55 | 7.25 | 615359 |
| 1739554200 | 7.55 | -0.2 | -2.58 | 7.75 | 7.75 | 7.35 | 1159754 |
| 1739467800 | 7.75 | -0.35 | -4.32 | 8.1 | 8.5 | 7.35 | 2162488 |
| 1739381400 | 8.1 | 0.35 | 4.52 | 7.75 | 8.2 | 7.3 | 1708242 |
| 1739295000 | 7.75 | 0.5 | 6.90 | 7.25 | 8 | 6.93 | 1066497 |
| 1739208600 | 7.25 | -0.4 | -5.23 | 7.65 | 7.65 | 7.25 | 539330 |
| 1738949400 | 7.65 | -0.05 | -0.65 | 8.1 | 8.1 | 7.5 | 1131165 |
| 1738863000 | 7.7 | -0.65 | -7.78 | 8.35 | 8.63 | 7.7 | 1121049 |
| 1738776600 | 8.35 | 0.7 | 9.15 | 7.65 | 8.35 | 7.65 | 1108782 |
| 1738690200 | 7.65 | 0.05 | 0.66 | 7.6 | 7.65 | 7.25 | 1650415 |
| 1738603800 | 7.6 | -0.25 | -3.18 | 7.95 | 8.25 | 7.35 | 2047155 |
| 1738344600 | 7.85 | -0.25 | -3.09 | 8.5 | 8.75 | 7.85 | 1097959 |
| 1738258200 | 8.1 | -0.65 | -7.43 | 8.75 | 8.75 | 8 | 1381701 |
| 1738171800 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.6 | 476316 |
| 1738085400 | 9 | 0.75 | 9.09 | 8.25 | 9.5 | 8.05 | 1868661 |
| 1737999000 | 8.25 | -0.8 | -8.84 | 9.05 | 9.25 | 8.05 | 1295244 |
| 1737739800 | 9.05 | 0.05 | 0.56 | 9 | 9.05 | 8.6 | 978645 |
| 1737653400 | 9 | -0.4 | -4.26 | 9.25 | 9.55 | 9 | 1342549 |
| 1737567000 | 9.4 | 0.25 | 2.73 | 9.15 | 9.4 | 9 | 705920 |
| 1737480600 | 9.15 | 0.05 | 0.55 | 9.1 | 9.25 | 9.1 | 661393 |
| 1737394200 | 9.1 | 1 | 12.35 | 8.1 | 9.1 | 8.1 | 643059 |
| 1737135000 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.75 | 603559 |
| 1737048600 | 8 | -0.8 | -9.09 | 8.6 | 8.6 | 8 | 1287765 |
| 1736962200 | 8.8 | 0.15 | 1.73 | 8.65 | 8.8 | 8.45 | 692864 |
| 1736875800 | 8.65 | -0.6 | -6.49 | 9.25 | 9.25 | 8.65 | 662996 |
| 1736789400 | 9.25 | 0.15 | 1.65 | 8.85 | 9.25 | 8.35 | 1269225 |
| 1736530200 | 9.1 | -0.16 | -1.73 | 9.25 | 9.25 | 8.75 | 995525 |
| 1736443800 | 9.26 | 1.01 | 12.24 | 8.25 | 9.26 | 8.25 | 2761961 |
| 1736357400 | 8.25 | -1.25 | -13.16 | 9.5 | 9.5 | 8.15 | 3719031 |
| 1736271000 | 9.5 | -0.7 | -6.86 | 10.2 | 10.2 | 9.25 | 3683384 |
| 1736184600 | 10.2 | 0.05 | 0.49 | 10.25 | 11.75 | 9.65 | 7230801 |
| 1735925400 | 10.15 | 2 | 24.54 | 8.15 | 10.15 | 7.75 | 3338239 |
| 1735839000 | 8.15 | 1.1 | 15.60 | 7.05 | 8.4 | 7.05 | 3130450 |
| 1735666200 | 7.05 | 0.1 | 1.44 | 6.95 | 7.05 | 6.95 | 320305 |
| 1735579800 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.85 | 953846 |
| 1735320600 | 7 | 0 | 0.00 | 7 | 7 | 6.82 | 152675 |
| 1735061400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 211764 |
| 1734975000 | 7 | 0.3 | 4.48 | 6.7 | 7 | 6.7 | 914240 |
| 1734715800 | 6.7 | 0.15 | 2.29 | 6.55 | 7.1 | 6.55 | 1857901 |
| 1734629400 | 6.55 | -0.05 | -0.76 | 6.6 | 6.65 | 6.55 | 382532 |
| 1734543000 | 6.6 | -0.2 | -2.94 | 6.8 | 6.8 | 6.6 | 901489 |
| 1734456600 | 6.8 | 0.2 | 3.03 | 6.6 | 7 | 6.6 | 2667681 |
| 1734370200 | 6.6 | 0.15 | 2.33 | 6.45 | 6.6 | 6.35 | 820306 |
| 1734111000 | 6.45 | -0.65 | -9.15 | 6.9 | 7.25 | 6.25 | 5063736 |
| 1734024600 | 7.1 | 0.3 | 4.41 | 6.8 | 7.1 | 6.8 | 2174054 |
| 1733938200 | 6.8 | 0.75 | 12.40 | 6.05 | 6.8 | 6.05 | 2286498 |
| 1733851800 | 6.05 | -0.05 | -0.82 | 6.1 | 6.6 | 6.05 | 3191001 |
| 1733765400 | 6.1 | 0.8 | 15.09 | 5.3 | 6.1 | 5.3 | 3034992 |
| 1733506200 | 5.3 | -0.15 | -2.75 | 5.45 | 5.5 | 5.25 | 1697821 |
| 1733419800 | 5.45 | -0.4 | -6.84 | 5.85 | 5.85 | 5.3 | 5723063 |
| 1733333400 | 5.85 | 1.65 | 39.29 | 4.2 | 6.9 | 4.2 | 16085722 |
| 1733247000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 75345 |
| 1733160600 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 96441 |
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
