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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 8.8045 | -0.01 | -0.06 | 8.74 | 8.937 | 8.726 | 6796 |
| 1745425800 | 8.8095 | 0.21 | 2.49 | 8.764 | 9.21 | 8.396 | 20894 |
| 1745339400 | 8.5955 | -0 | -0.03 | 8.586 | 8.6015 | 8.551 | 344 |
| 1744907400 | 8.598 | 0.01 | 0.17 | 8.612 | 8.6515 | 8.205 | 82773 |
| 1744821000 | 8.5835 | -0.06 | -0.68 | 8.481 | 8.6435 | 8.113 | 904 |
| 1744734600 | 8.6425 | -0.02 | -0.20 | 8.643 | 8.6515 | 8.5005 | 18210 |
| 1744648200 | 8.6595 | 0.15 | 1.77 | 8.625 | 8.7295 | 8.6095 | 8212 |
| 1744389000 | 8.5085 | 0.06 | 0.72 | 8.5085 | 8.5085 | 8.5085 | 773 |
| 1744302600 | 8.4475 | 0.27 | 3.30 | 8.677 | 8.7155 | 8.4475 | 1891 |
| 1744216200 | 8.1775 | -0.21 | -2.53 | 8.3059999 | 8.387 | 8.0935 | 7222 |
| 1744129800 | 8.39 | 0.14 | 1.70 | 8.392 | 8.5235 | 8.3165 | 5050 |
| 1744043400 | 8.2495 | -0.27 | -3.16 | 8.06 | 8.612 | 7.927 | 13083 |
| 1743784200 | 8.519 | -0.36 | -4.00 | 8.809 | 8.8925 | 8.3765 | 32588 |
| 1743697800 | 8.874 | -0.27 | -2.90 | 8.9629999 | 9.043 | 8.7925 | 3352 |
| 1743611400 | 9.139 | -0.04 | -0.46 | 9.193 | 9.193 | 9.1 | 419 |
| 1743525000 | 9.1815 | 0.09 | 1.02 | 9.146 | 9.207 | 9.019 | 4824 |
| 1743438600 | 9.089 | -0.06 | -0.64 | 9.041 | 9.1475 | 8.943 | 594 |
| 1743183000 | 9.1475 | -0.17 | -1.86 | 9.243 | 9.247 | 9.1405 | 828 |
| 1743096600 | 9.3204999 | -0 | -0.01 | 9.3 | 9.414 | 9.2594999 | 9514 |
| 1743010200 | 9.321 | -0 | -0.03 | 9.341 | 9.3715 | 9.3055 | 9148 |
| 1742923800 | 9.3234999 | -0.05 | -0.52 | 9.379 | 9.379 | 9.3005 | 304 |
| 1742837400 | 9.372 | 0.04 | 0.46 | 9.373 | 9.384 | 9.329 | 1235 |
| 1742578200 | 9.329 | 0.01 | 0.16 | 9.364 | 9.364 | 9.272 | 1107 |
| 1742491800 | 9.3145 | -0.08 | -0.90 | 9.372 | 9.4885 | 9.291 | 10886 |
| 1742405400 | 9.3989999 | 0.01 | 0.06 | 9.443 | 9.443 | 9.3815 | 2782 |
| 1742319000 | 9.393 | -0.01 | -0.05 | 9.393 | 9.393 | 9.393 | 268 |
| 1742232600 | 9.398 | 0.12 | 1.27 | 9.302 | 9.406 | 9.2855 | 3512 |
| 1741973400 | 9.2805 | 0.16 | 1.70 | 9.268 | 9.3155 | 9.252 | 98 |
| 1741887000 | 9.125 | -0 | -0.05 | 9.081 | 9.1905 | 9.0545 | 8355 |
| 1741800600 | 9.1295 | 0.04 | 0.38 | 9.148 | 9.262 | 9.092 | 6557 |
| 1741714200 | 9.0945 | -0.02 | -0.21 | 9.13 | 9.13 | 9.065 | 2783 |
| 1741627800 | 9.1135 | -0.12 | -1.30 | 9.17 | 9.1835 | 9.0719999 | 1871 |
| 1741368600 | 9.2335 | -0.09 | -0.97 | 9.305 | 9.4164999 | 9.1865 | 6190 |
| 1741282200 | 9.324 | 0.09 | 0.94 | 9.3219999 | 9.324 | 9.305 | 1284 |
| 1741195800 | 9.237 | 0.16 | 1.72 | 9.242 | 9.362 | 9.1984999 | 17292 |
| 1741109400 | 9.081 | -0.13 | -1.46 | 9.1329999 | 9.164 | 9.0719999 | 9482 |
| 1741023000 | 9.2155 | -0.03 | -0.29 | 9.251 | 9.2675 | 9.1865 | 16025 |
| 1740763800 | 9.242 | -0.2 | -2.12 | 9.2129999 | 9.259 | 9.1664999 | 13695 |
| 1740677400 | 9.442 | -0.11 | -1.11 | 9.475 | 9.5175 | 9.3715 | 52 |
| 1740591000 | 9.548 | 0.15 | 1.54 | 9.561 | 9.5745 | 9.516 | 3519 |
| 1740504600 | 9.403 | -0.04 | -0.44 | 9.4469999 | 9.4469999 | 9.374 | 6720 |
| 1740418200 | 9.445 | -0.19 | -1.98 | 9.595 | 9.595 | 9.4335 | 10752 |
| 1740159000 | 9.6359999 | 0.05 | 0.57 | 9.634 | 9.6465 | 9.6235 | 5528 |
| 1740072600 | 9.581 | 0.02 | 0.22 | 9.513 | 9.7225 | 9.51 | 20292 |
| 1739986200 | 9.56 | -0 | -0.02 | 9.583 | 9.5995 | 9.5235 | 8577 |
| 1739899800 | 9.5615 | 0.03 | 0.30 | 9.549 | 9.5615 | 9.5239999 | 285 |
| 1739813400 | 9.533 | 0.08 | 0.80 | 9.533 | 9.533 | 9.533 | 508 |
| 1739554200 | 9.4575 | 0.01 | 0.07 | 9.47 | 9.4789999 | 9.44 | 32973 |
| 1739467800 | 9.4505 | -0.02 | -0.20 | 9.432 | 9.5605 | 9.4055 | 110 |
| 1739381400 | 9.4695 | 0.01 | 0.12 | 9.487 | 9.5385 | 9.407 | 2729 |
| 1739295000 | 9.458 | -0.03 | -0.33 | 9.458 | 9.458 | 9.458 | 171 |
| 1739208600 | 9.4895 | 0.1 | 1.05 | 9.488 | 9.5075 | 9.4295 | 128 |
| 1738949400 | 9.3905 | 0.03 | 0.34 | 9.41 | 9.538 | 9.253 | 9448 |
| 1738863000 | 9.359 | 0.08 | 0.90 | 9.368 | 9.394 | 9.3539999 | 1105 |
| 1738776600 | 9.2754999 | -0.08 | -0.83 | 9.281 | 9.2865 | 9.2655 | 6729 |
| 1738690200 | 9.353 | 0.11 | 1.15 | 9.32 | 9.3595 | 9.209 | 4917 |
| 1738603800 | 9.2465 | -0.12 | -1.27 | 9.2129999 | 9.2795 | 9.1125 | 4597 |
| 1738344600 | 9.3655 | 0.03 | 0.28 | 9.377 | 9.5015 | 9.201 | 278 |
| 1738258200 | 9.339 | 0.1 | 1.13 | 9.339 | 9.339 | 9.339 | 79 |
| 1738171800 | 9.235 | 0.12 | 1.35 | 9.235 | 9.235 | 9.235 | 178 |
| 1738085400 | 9.112 | 0.03 | 0.28 | 9.178 | 9.178 | 9.0965 | 347 |
| 1737999000 | 9.0864999 | -0.19 | -2.08 | 9.188 | 9.188 | 9.0335 | 1925 |
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
