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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8.509 | 0.05 | 0.59 | 8.507 | 8.531 | 8.493 | 355017 |
| 1741887000 | 8.459 | -0.03 | -0.31 | 8.481 | 8.488 | 8.4164999 | 550186 |
| 1741800600 | 8.485 | 0 | 0.05 | 8.449 | 8.554 | 8.4385 | 331355 |
| 1741714200 | 8.481 | 0.03 | 0.39 | 8.471 | 8.516 | 8.4535 | 403191 |
| 1741627800 | 8.448 | -0.07 | -0.83 | 8.547 | 8.547 | 8.414 | 660113 |
| 1741368600 | 8.519 | -0.05 | -0.58 | 8.579 | 8.6085 | 8.5145 | 295884 |
| 1741282200 | 8.569 | 0.09 | 1.06 | 8.553 | 8.587 | 8.5315 | 1028674 |
| 1741195800 | 8.4789999 | 0.19 | 2.34 | 8.489 | 8.5245 | 8.4614999 | 410339 |
| 1741109400 | 8.285 | -0.1 | -1.16 | 8.318 | 8.363 | 8.2725 | 662235 |
| 1741023000 | 8.382 | 0.07 | 0.81 | 8.331 | 8.42 | 8.318 | 374455 |
| 1740763800 | 8.3145 | -0.18 | -2.12 | 8.319 | 8.3425 | 8.2725 | 498825 |
| 1740677400 | 8.4949999 | -0.1 | -1.21 | 8.515 | 8.5225 | 8.4685 | 302599 |
| 1740591000 | 8.599 | 0.04 | 0.42 | 8.574 | 8.6055 | 8.5719999 | 936172 |
| 1740504600 | 8.563 | -0.04 | -0.49 | 8.559 | 8.5725 | 8.5315 | 364024 |
| 1740418200 | 8.605 | -0.07 | -0.77 | 8.603 | 8.6255 | 8.582 | 850875 |
| 1740159000 | 8.672 | -0.08 | -0.91 | 8.708 | 8.7215 | 8.664 | 3675485 |
| 1740072600 | 8.752 | 0.04 | 0.47 | 8.749 | 8.797 | 8.7305 | 296465 |
| 1739986200 | 8.711 | 0.01 | 0.15 | 8.7129999 | 8.7289999 | 8.684 | 2576859 |
| 1739899800 | 8.698 | -0.01 | -0.11 | 8.637 | 8.698 | 8.637 | 558749 |
| 1739813400 | 8.708 | -0.02 | -0.19 | 8.664 | 8.709 | 8.657 | 413367 |
| 1739554200 | 8.725 | -0.11 | -1.20 | 8.667 | 8.725 | 8.6375 | 571136 |
| 1739467800 | 8.831 | 0.1 | 1.11 | 8.813 | 8.831 | 8.743 | 626014 |
| 1739381400 | 8.734 | -0.08 | -0.93 | 8.81 | 8.8385 | 8.6845 | 785042 |
| 1739295000 | 8.816 | -0.08 | -0.85 | 8.778 | 8.816 | 8.7535 | 294416 |
| 1739208600 | 8.892 | 0 | 0.03 | 8.857 | 8.898 | 8.8345 | 716082 |
| 1738949400 | 8.889 | -0.06 | -0.69 | 8.998 | 9.0005 | 8.876 | 488352 |
| 1738863000 | 8.951 | -0.11 | -1.24 | 8.998 | 8.998 | 8.9324999 | 784785 |
| 1738776600 | 9.063 | -0.04 | -0.40 | 9.084 | 9.084 | 9.021 | 310326 |
| 1738690200 | 9.099 | 0.12 | 1.31 | 9.034 | 9.099 | 9.0115 | 426475 |
| 1738603800 | 8.981 | -0.03 | -0.31 | 8.882 | 8.9855 | 8.86 | 557409 |
| 1738344600 | 9.009 | 0.06 | 0.67 | 9.0109999 | 9.039 | 8.9805 | 1070631 |
| 1738258200 | 8.949 | 0.08 | 0.94 | 8.933 | 8.9495 | 8.88 | 440866 |
| 1738171800 | 8.866 | 0.1 | 1.18 | 8.85 | 8.895 | 8.84 | 290489 |
| 1738085400 | 8.763 | 0.01 | 0.15 | 8.7899999 | 8.828 | 8.742 | 362785 |
| 1737999000 | 8.75 | -0.17 | -1.94 | 8.757 | 8.7845 | 8.6915 | 333986 |
| 1737739800 | 8.923 | -0.05 | -0.56 | 8.936 | 8.9525 | 8.888 | 1154480 |
| 1737653400 | 8.973 | 0.09 | 0.97 | 8.961 | 8.983 | 8.9435 | 526632 |
| 1737567000 | 8.887 | -0.04 | -0.44 | 8.837 | 8.9305 | 8.814 | 921911 |
| 1737480600 | 8.926 | -0.2 | -2.14 | 9.002 | 9.0085 | 8.8955 | 1111868 |
| 1737394200 | 9.121 | 0.09 | 0.99 | 9.039 | 9.1735 | 9.0375 | 443659 |
| 1737135000 | 9.032 | 0 | 0.04 | 9 | 9.0505 | 8.9925 | 346359 |
| 1737048600 | 9.028 | -0 | -0.04 | 9.038 | 9.07 | 9.013 | 330123 |
| 1736962200 | 9.032 | 0.06 | 0.70 | 8.988 | 9.0704999 | 8.9715 | 476560 |
| 1736875800 | 8.969 | 0.08 | 0.88 | 8.94 | 9.005 | 8.9285 | 342159 |
| 1736789400 | 8.891 | -0.19 | -2.05 | 8.951 | 8.9525 | 8.872 | 426362 |
| 1736530200 | 9.077 | -0.17 | -1.79 | 9.207 | 9.217 | 9.069 | 476738 |
| 1736443800 | 9.242 | -0.05 | -0.54 | 9.281 | 9.281 | 9.2405 | 358798 |
| 1736357400 | 9.292 | -0.06 | -0.68 | 9.279 | 9.3495 | 9.2775 | 245677 |
| 1736271000 | 9.356 | -0.04 | -0.45 | 9.39 | 9.4164999 | 9.3505 | 464665 |
| 1736184600 | 9.398 | -0.13 | -1.40 | 9.362 | 9.422 | 9.315 | 479041 |
| 1735925400 | 9.531 | -0.01 | -0.13 | 9.577 | 9.577 | 9.502 | 616623 |
| 1735839000 | 9.543 | 0.15 | 1.61 | 9.526 | 9.581 | 9.4915 | 215992 |
| 1735666200 | 9.392 | 0.05 | 0.49 | 9.366 | 9.4075 | 9.3605 | 195884 |
| 1735579800 | 9.346 | -0.1 | -1.04 | 9.411 | 9.4185 | 9.3325 | 304759 |
| 1735320600 | 9.444 | -0.02 | -0.25 | 9.427 | 9.471 | 9.412 | 91411 |
| 1735061400 | 9.468 | 0.01 | 0.05 | 9.49 | 9.49 | 9.442 | 117086 |
| 1734975000 | 9.4629999 | -0.07 | -0.73 | 9.454 | 9.4945 | 9.4365 | 422534 |
| 1734715800 | 9.533 | -0.08 | -0.87 | 9.523 | 9.542 | 9.421 | 333473 |
| 1734629400 | 9.617 | -0.1 | -1.05 | 9.614 | 9.6344999 | 9.5894999 | 299190 |
| 1734543000 | 9.719 | -0.06 | -0.57 | 9.736 | 9.736 | 9.6954999 | 189804 |
| 1734456600 | 9.775 | -0.14 | -1.42 | 9.842 | 9.842 | 9.764 | 1138833 |
| 1734370200 | 9.916 | -0.02 | -0.18 | 9.914 | 9.942 | 9.894 | 582556 |
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
