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 | -0.2 | -2.77392510402 | 7.21 | 7.56 | 6.8393 | 154551 | 7.17407259 | CS |
| 4 | -0.64 | -8.3660130719 | 7.65 | 8.11 | 6.8393 | 218182 | 7.52963898 | CS |
| 12 | 1.73 | 32.7651515152 | 5.28 | 8.11 | 5.11 | 238058 | 6.54030912 | CS |
| 26 | 1.01 | 16.8333333333 | 6 | 8.11 | 4.69 | 237624 | 6.18762304 | CS |
| 52 | 3.57 | 103.779069767 | 3.44 | 8.26 | 2.7001 | 240045 | 6.29877701 | CS |
| 156 | 3.57 | 103.779069767 | 3.44 | 8.26 | 2.7001 | 240045 | 6.29877701 | CS |
| 260 | 3.57 | 103.779069767 | 3.44 | 8.26 | 2.7001 | 240045 | 6.29877701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 7.01 | -0.04 | -0.57 | 7.05 | 7.08 | 6.9 | 138528 |
| 1734392100 | 7.05 | -0.04 | -0.56 | 7.08 | 7.17 | 7.01 | 141635 |
| 1734132900 | 7.09 | 0.1 | 1.43 | 6.8393 | 7.13 | 6.8393 | 138591 |
| 1734046500 | 6.99 | -0.5 | -6.68 | 7.37 | 7.47 | 6.97 | 159886 |
| 1733960100 | 7.49 | 0.27 | 3.74 | 7.265 | 7.56 | 7.19 | 162829 |
| 1733873700 | 7.22 | -0.03 | -0.41 | 7.23 | 7.355 | 7.09 | 157893 |
| 1733787300 | 7.25 | -0.04 | -0.55 | 7.27 | 7.48 | 7.21 | 149334 |
| 1733528100 | 7.29 | 0.07 | 0.97 | 7.34 | 7.38 | 7.18 | 159229 |
| 1733441700 | 7.22 | -0.19 | -2.56 | 7.47 | 7.51 | 7.21 | 149925 |
| 1733355300 | 7.41 | -0.17 | -2.24 | 7.53 | 7.57 | 7.33 | 158433 |
| 1733268900 | 7.58 | 0.16 | 2.16 | 7.37 | 7.6 | 7.26 | 335703 |
| 1733182500 | 7.42 | -0.29 | -3.76 | 7.64 | 7.68 | 7.37 | 216331 |
| 1732917840 | 7.71 | 0.1 | 1.31 | 7.64 | 7.82 | 7.595 | 83908 |
| 1732750500 | 7.61 | 0.07 | 0.93 | 7.61 | 7.76 | 7.44 | 168279 |
| 1732664100 | 7.54 | -0.05 | -0.66 | 7.58 | 7.89 | 7.48 | 352705 |
| 1732577700 | 7.59 | -0.27 | -3.44 | 7.965 | 8.07 | 7.58 | 304034 |
| 1732318500 | 7.86 | 0.29 | 3.83 | 7.51 | 7.935 | 7.51 | 313097 |
| 1732232100 | 7.57 | 0.05 | 0.66 | 7.56 | 7.67 | 7.52 | 160617 |
| 1732145700 | 7.52 | -0.4 | -5.05 | 7.95 | 7.98 | 7.48 | 259759 |
| 1732059300 | 7.92 | 0.29 | 3.80 | 7.57 | 8.11 | 7.36 | 416539 |
| 1731972900 | 7.63 | 0.74 | 10.74 | 7 | 7.77 | 6.94 | 550009 |
| 1731713700 | 6.89 | 0.14 | 2.07 | 6.75 | 7 | 6.7491 | 246864 |
| 1731627300 | 6.75 | -0.36 | -5.06 | 6.945 | 7 | 6.535 | 443801 |
| 1731540900 | 7.11 | 0.01 | 0.14 | 7.12 | 7.157 | 6.98 | 187662 |
| 1731454500 | 7.1 | 0.12 | 1.72 | 6.95 | 7.1 | 6.89 | 275120 |
| 1731368100 | 6.98 | 0.06 | 0.87 | 7.02 | 7.07 | 6.865 | 326835 |
| 1731108900 | 6.92 | 0.2 | 2.98 | 6.76 | 7.19 | 6.7276 | 497269 |
| 1731022500 | 6.72 | 0.7 | 11.63 | 6.65 | 7.1 | 6.57 | 683972 |
| 1730936100 | 6.0199999 | 0.05 | 0.84 | 6.21 | 6.21 | 5.8701 | 318784 |
| 1730849700 | 5.97 | 0.06 | 1.02 | 5.96 | 6.0279999 | 5.93 | 138121 |
| 1730763300 | 5.91 | 0.12 | 2.07 | 5.79 | 5.945 | 5.752 | 165957 |
| 1730500500 | 5.79 | -0.07 | -1.19 | 5.93 | 5.97 | 5.7 | 118363 |
| 1730414100 | 5.86 | -0.15 | -2.50 | 6.01 | 6.01 | 5.84 | 158023 |
| 1730327700 | 6.01 | 0.04 | 0.67 | 5.91 | 6.15 | 5.91 | 167054 |
| 1730241300 | 5.97 | -0.01 | -0.17 | 5.98 | 6.01 | 5.9 | 105266 |
| 1730154900 | 5.98 | 0.05 | 0.84 | 5.93 | 6.08 | 5.9 | 88154 |
| 1729895700 | 5.93 | 0.06 | 1.02 | 5.88 | 6.14 | 5.88 | 199350 |
| 1729809300 | 5.87 | 0.1 | 1.73 | 5.83 | 5.91 | 5.8 | 66799 |
| 1729722900 | 5.7699999 | -0.04 | -0.69 | 5.79 | 5.83 | 5.7 | 122409 |
| 1729636500 | 5.8099999 | -0.02 | -0.34 | 5.9119 | 5.96 | 5.7699999 | 186214 |
| 1729550100 | 5.83 | -0.24 | -3.95 | 6 | 6.22 | 5.83 | 258907 |
| 1729290900 | 6.07 | 0.55 | 9.96 | 5.5599999 | 6.085 | 5.5599999 | 322815 |
| 1729204500 | 5.5199999 | -0.04 | -0.72 | 5.55 | 5.57 | 5.44 | 72282 |
| 1729118100 | 5.5599999 | 0.22 | 4.12 | 5.4 | 5.5599999 | 5.38 | 146665 |
| 1729031700 | 5.34 | 0 | 0.00 | 5.34 | 5.48 | 5.25 | 181271 |
| 1728945300 | 5.34 | -0.07 | -1.29 | 5.36 | 5.458 | 5.3099999 | 97248 |
| 1728686100 | 5.41 | 0.15 | 2.85 | 5.26 | 5.49 | 5.22 | 182093 |
| 1728599700 | 5.26 | -0.02 | -0.38 | 5.3399 | 5.44 | 5.22 | 195491 |
| 1728513300 | 5.28 | -0.11 | -2.04 | 5.4 | 5.4 | 5.12 | 351042 |
| 1728426900 | 5.39 | -0.15 | -2.71 | 5.48 | 5.59 | 5.37 | 169107 |
| 1728340500 | 5.54 | -0.17 | -2.98 | 5.61 | 5.71 | 5.46 | 167618 |
| 1728081300 | 5.71 | 0.24 | 4.39 | 5.6625 | 5.78 | 5.55 | 98159 |
| 1727994900 | 5.47 | 0.01 | 0.18 | 5.54 | 5.6 | 5.33 | 205630 |
| 1727908500 | 5.46 | -0.2 | -3.53 | 5.68 | 5.7009999 | 5.4 | 323872 |
| 1727822100 | 5.66 | -0.21 | -3.58 | 5.86 | 5.86 | 5.6 | 157090 |
| 1727735520 | 5.87 | -0.2 | -3.29 | 6.07 | 6.09 | 5.85 | 180145 |
| 1727476500 | 6.07 | 0.12 | 2.02 | 6 | 6.25 | 5.76 | 326741 |
| 1727390100 | 5.95 | 0.48 | 8.78 | 5.55 | 6.12 | 5.545 | 378365 |
| 1727303700 | 5.47 | 0.35 | 6.84 | 5.16 | 5.57 | 5.15 | 306426 |
| 1727217300 | 5.12 | -0.06 | -1.16 | 5.28 | 5.4 | 5.11 | 634854 |
| 1727130900 | 5.18 | 0.08 | 1.57 | 5.12 | 5.26 | 4.69 | 983295 |
| 1726871700 | 5.1 | -1.07 | -17.34 | 5.38 | 5.3869999 | 5.1 | 2208429 |
| 1726785300 | 6.17 | 0.06 | 0.98 | 6.2699999 | 6.2699999 | 6.075 | 202273 |
| 1726698900 | 6.11 | -0.24 | -3.78 | 6.25 | 6.32 | 6.07 | 139007 |
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
