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 | 0.75 | 10 | 7.5 | 9.8 | 6.9 | 5894092 | 8.24468356 | DE |
| 4 | 5.65 | 217.307692308 | 2.6 | 9.8 | 2.52 | 5592660 | 6.2966597 | DE |
| 12 | 5 | 153.846153846 | 3.25 | 9.8 | 2.52 | 2259290 | 5.6808218 | DE |
| 26 | 4.3 | 108.860759494 | 3.95 | 9.8 | 2.52 | 1283620 | 5.27404608 | DE |
| 52 | 5.4 | 189.473684211 | 2.85 | 9.8 | 2.1 | 1304597 | 4.65132419 | DE |
| 156 | -2 | -19.512195122 | 10.25 | 18.9 | 1.95 | 803915 | 7.04141203 | DE |
| 260 | 5.15 | 166.129032258 | 3.1 | 45.9 | 1.5 | 1033744 | 13.62872152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 8.25 | -0.15 | -1.79 | 8.7 | 8.7 | 8.2 | 2659860 |
| 1734629400 | 8.4 | -0.4 | -4.55 | 6.9 | 8.8 | 6.9 | 8688614 |
| 1734543000 | 8.8 | 1.1 | 14.29 | 7.8 | 9.8 | 7.75 | 6430237 |
| 1734456600 | 7.7 | -0.24 | -3.02 | 8 | 8.1 | 7.7 | 4146902 |
| 1734370200 | 7.94 | -0.06 | -0.75 | 7.75 | 8 | 7.65 | 2743794 |
| 1734111000 | 8 | 0.8 | 11.11 | 7.5 | 8.25 | 7.5 | 7460913 |
| 1734024600 | 7.2 | 0.65 | 9.92 | 6.55 | 7.25 | 6.55 | 2289670 |
| 1733938200 | 6.55 | -0.25 | -3.68 | 6.65 | 6.65 | 6.5 | 2989570 |
| 1733851800 | 6.8 | 0.3 | 4.62 | 6.4 | 6.8 | 6.4 | 4179960 |
| 1733765400 | 6.5 | 1.12 | 20.82 | 5.75 | 7.4 | 5.75 | 23569991 |
| 1733506200 | 5.38 | -0.02 | -0.37 | 5.45 | 5.45 | 5.35 | 5332217 |
| 1733419800 | 5.4 | 0.06 | 1.12 | 5.5 | 5.6 | 5.35 | 3948966 |
| 1733333400 | 5.34 | 0.14 | 2.69 | 5.2 | 5.4 | 5.2 | 3049166 |
| 1733247000 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 10201947 |
| 1733160600 | 5.15 | 0.45 | 9.57 | 4.9 | 6.2 | 4.9 | 8361030 |
| 1732901400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.25 | 5184560 |
| 1732815000 | 4.8 | 0.7 | 17.07 | 4.35 | 5 | 4.1 | 5248180 |
| 1732728600 | 4.1 | 0.95 | 30.16 | 3.15 | 4.1 | 3.04 | 6789582 |
| 1732642200 | 3.15 | 0.5 | 18.87 | 2.65 | 3.15 | 2.545 | 1101678 |
| 1732555800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.52 | 135956 |
| 1732296600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 273 |
| 1732210200 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 267989 |
| 1732123800 | 2.65 | -0.1 | -3.64 | 2.8 | 2.8 | 2.65 | 405369 |
| 1732037400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 24946 |
| 1731951000 | 2.75 | 0.15 | 5.77 | 2.65 | 2.75 | 2.65 | 321023 |
| 1731691800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 657110 |
| 1731605400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 751696 |
| 1731519000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 64765 |
| 1731432600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 39520 |
| 1731346200 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 60587 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 1286682 |
| 1731000600 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 274254 |
| 1730914200 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 216322 |
| 1730827800 | 2.75 | -0.05 | -1.79 | 2.85 | 2.85 | 2.75 | 37281 |
| 1730741400 | 2.8 | 0.08 | 2.94 | 2.85 | 2.85 | 2.8 | 37670 |
| 1730482200 | 2.72 | -0.08 | -2.86 | 2.85 | 2.85 | 2.72 | 107038 |
| 1730395800 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 13509 |
| 1730309400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 43036 |
| 1730223000 | 2.8 | 0 | 0.00 | 2.85 | 2.8849999 | 2.75 | 829521 |
| 1730136600 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 71570 |
| 1729873800 | 2.8 | -0.05 | -1.75 | 2.9 | 2.9 | 2.8 | 485463 |
| 1729787400 | 2.85 | 0.05 | 1.79 | 2.8 | 2.85 | 2.75 | 1073352 |
| 1729701000 | 2.8 | -0.05 | -1.75 | 2.85 | 2.9 | 2.8 | 502915 |
| 1729614600 | 2.85 | -0.05 | -1.72 | 2.9 | 3.15 | 2.7 | 2062015 |
| 1729528200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 936462 |
| 1729269000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 1270102 |
| 1729182600 | 2.8 | 0.15 | 5.66 | 2.675 | 2.9 | 2.675 | 1828837 |
| 1729096200 | 2.65 | 0 | 0.00 | 2.625 | 2.65 | 2.625 | 164180 |
| 1729009800 | 2.65 | 0 | 0.00 | 2.625 | 2.65 | 2.625 | 232518 |
| 1728923400 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.55 | 1163978 |
| 1728664200 | 2.55 | -0.08 | -2.86 | 2.625 | 2.625 | 2.55 | 228708 |
| 1728577800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 50529 |
| 1728491400 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 570376 |
| 1728405000 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 394910 |
| 1728318600 | 2.625 | -0.08 | -2.78 | 2.7 | 2.7 | 2.625 | 694202 |
| 1728059400 | 2.7 | -0.15 | -5.26 | 2.85 | 2.85 | 2.7 | 525342 |
| 1727973000 | 2.85 | 0.18 | 6.54 | 2.675 | 2.85 | 2.675 | 1293418 |
| 1727886600 | 2.675 | -0.08 | -2.73 | 2.75 | 2.75 | 2.65 | 158457 |
| 1727800200 | 2.75 | -0.13 | -4.35 | 2.875 | 2.875 | 2.65 | 2378107 |
| 1727713800 | 2.875 | -0.38 | -11.54 | 3.25 | 3.25 | 2.85 | 1896511 |
| 1727454600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.97 | 283922 |
| 1727368200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.085 | 101903 |
| 1727281800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.085 | 8773 |
| 1727195400 | 3.25 | -0.18 | -5.11 | 3.425 | 3.425 | 3.25 | 179797 |
| 1727109000 | 3.425 | 0.13 | 3.79 | 3.3 | 3.475 | 3.1 | 963019 |
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
