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 | -0.01 | -0.140056022409 | 7.14 | 7.59 | 7.05 | 193306 | 7.45075196 | CS |
| 4 | -0.52 | -6.79738562092 | 7.65 | 8.065 | 7.05 | 160667 | 7.5536259 | CS |
| 12 | -1.65 | -18.7927107062 | 8.78 | 8.89 | 7.05 | 151681 | 7.84898886 | CS |
| 26 | -1.85 | -20.6013363029 | 8.98 | 12.3782 | 7.05 | 178264 | 9.07793585 | CS |
| 52 | -1.25 | -14.9164677804 | 8.38 | 12.3782 | 6.63 | 182389 | 8.41522565 | CS |
| 156 | -12.3 | -63.3041688111 | 19.43 | 24.83 | 5.99 | 131622 | 9.83494434 | CS |
| 260 | -6.97 | -49.4326241135 | 14.1 | 26.16 | 5.99 | 128049 | 10.46536739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.21 | -0.19 | -2.57 | 7.412 | 7.412 | 7.11 | 96551 |
| 1741390500 | 7.4 | -0.07 | -0.94 | 7.395 | 7.5 | 7.31 | 88795 |
| 1741304100 | 7.47 | -0.02 | -0.27 | 7.327 | 7.58 | 7.327 | 280280 |
| 1741217700 | 7.49 | -0.01 | -0.13 | 7.52 | 7.59 | 7.32 | 231197 |
| 1741131300 | 7.5 | 0.29 | 4.02 | 7.14 | 7.55 | 7.09 | 269706 |
| 1741044900 | 7.21 | -0.28 | -3.74 | 7.54 | 7.685 | 7.2 | 122484 |
| 1740785700 | 7.49 | 0.12 | 1.63 | 7.32 | 7.53 | 7.3 | 101384 |
| 1740699300 | 7.37 | -0.13 | -1.73 | 7.42 | 7.68 | 7.34 | 186036 |
| 1740612900 | 7.5 | 0.22 | 3.02 | 7.49 | 7.655 | 7.3648 | 119557 |
| 1740526500 | 7.28 | -0.09 | -1.22 | 7.49 | 7.63 | 7.2526 | 189642 |
| 1740440100 | 7.37 | -0.14 | -1.86 | 7.6 | 7.6 | 7.33 | 143440 |
| 1740180900 | 7.51 | -0.12 | -1.57 | 7.71 | 7.805 | 7.5 | 146728 |
| 1740094500 | 7.63 | -0.02 | -0.26 | 7.56 | 7.7199 | 7.55 | 128181 |
| 1740008100 | 7.65 | 0 | 0.00 | 7.75 | 7.785 | 7.575 | 110414 |
| 1739921700 | 7.65 | -0.3 | -3.77 | 8.0212 | 8.03 | 7.65 | 150717 |
| 1739576100 | 7.95 | 0.01 | 0.13 | 8.025 | 8.065 | 7.778333 | 338471 |
| 1739489700 | 7.94 | 0.02 | 0.25 | 8.03 | 8.0399999 | 7.9 | 104036 |
| 1739403300 | 7.92 | 0.19 | 2.46 | 7.63 | 7.99 | 7.59 | 108618 |
| 1739316900 | 7.73 | -0.03 | -0.39 | 7.65 | 7.73 | 7.5 | 136443 |
| 1739230500 | 7.76 | -0.04 | -0.51 | 7.84 | 7.895 | 7.52 | 148941 |
| 1738971300 | 7.8 | -0.21 | -2.62 | 7.87 | 8.13 | 7.76 | 178118 |
| 1738884900 | 8.01 | -0.2 | -2.44 | 8.22 | 8.27 | 7.925 | 144698 |
| 1738798500 | 8.21 | 0.21 | 2.63 | 8.06 | 8.27 | 7.82 | 98691 |
| 1738712100 | 8 | 0.32 | 4.17 | 7.66 | 8 | 7.61 | 90372 |
| 1738625700 | 7.68 | -0.17 | -2.17 | 7.72 | 7.87 | 7.62 | 74327 |
| 1738366500 | 7.85 | -0.08 | -1.01 | 7.94 | 8.14 | 7.83 | 152774 |
| 1738280100 | 7.93 | 0.01 | 0.13 | 7.98 | 8.105 | 7.74 | 87353 |
| 1738193700 | 7.92 | 0.07 | 0.89 | 7.77 | 8.23 | 7.59 | 111286 |
| 1738107300 | 7.85 | -0.14 | -1.75 | 7.96 | 8 | 7.63 | 161915 |
| 1738020900 | 7.99 | 0.1 | 1.27 | 7.9 | 8.15 | 7.89 | 210212 |
| 1737761700 | 7.89 | -0.04 | -0.50 | 8.03 | 8.26 | 7.68 | 118669 |
| 1737675300 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1737588900 | 7.93 | 0 | 0.00 | 7.89 | 8.22 | 7.82 | 156992 |
| 1737502500 | 7.93 | 0.16 | 2.06 | 7.877 | 7.99 | 7.7101 | 93747 |
| 1737156900 | 7.77 | 0.1 | 1.30 | 7.81 | 7.9 | 7.69 | 112088 |
| 1737070500 | 7.67 | -0.06 | -0.78 | 7.69 | 7.8 | 7.46 | 117203 |
| 1736984100 | 7.73 | 0.17 | 2.25 | 7.79 | 7.9 | 7.595 | 78786 |
| 1736897700 | 7.56 | 0.06 | 0.80 | 7.55 | 7.6499 | 7.48 | 126247 |
| 1736811300 | 7.5 | -0.1 | -1.32 | 7.6 | 7.655 | 7.33 | 165865 |
| 1736552100 | 7.6 | -0.3 | -3.80 | 7.74 | 7.9102 | 7.51 | 212972 |
| 1736379300 | 7.9 | -0.18 | -2.23 | 8.01 | 8.06 | 7.87 | 184102 |
| 1736292900 | 8.08 | -0.14 | -1.70 | 8.2273 | 8.47 | 8.05 | 151058 |
| 1736206500 | 8.22 | -0.23 | -2.72 | 8.38 | 8.6 | 8.215 | 101962 |
| 1735947300 | 8.45 | 0.19 | 2.30 | 8.325 | 8.5099 | 8.31 | 64104 |
| 1735860900 | 8.26 | 0.04 | 0.49 | 8.32 | 8.505 | 8.1889 | 109899 |
| 1735688100 | 8.22 | 0.09 | 1.11 | 8.21 | 8.45 | 8.05 | 114533 |
| 1735601700 | 8.13 | -0.2 | -2.40 | 8.18 | 8.28 | 8.11 | 97102 |
| 1735342500 | 8.33 | -0.08 | -0.95 | 8.35 | 8.5 | 8.115 | 100461 |
| 1735256100 | 8.41 | 0.18 | 2.19 | 8.15 | 8.5555 | 8.14 | 77893 |
| 1735077840 | 8.23 | 0.05 | 0.61 | 8.13 | 8.33 | 8.045 | 82054 |
| 1734996900 | 8.18 | -0.02 | -0.24 | 8.13 | 8.24 | 8 | 116948 |
| 1734737700 | 8.2 | 0.09 | 1.11 | 8.1199999 | 8.43 | 8.01 | 553542 |
| 1734651300 | 8.11 | -0.23 | -2.76 | 8.41 | 8.41 | 8.1 | 144589 |
| 1734564900 | 8.34 | -0.33 | -3.81 | 8.71 | 8.72 | 8.025 | 427218 |
| 1734478500 | 8.67 | -0.22 | -2.47 | 8.78 | 8.89 | 8.6 | 171377 |
| 1734392100 | 8.89 | 0.48 | 5.71 | 8.41 | 9.0399999 | 8.4 | 212345 |
| 1734132900 | 8.41 | -0.03 | -0.36 | 8.38 | 8.51 | 8.32 | 120283 |
| 1734046500 | 8.44 | -0.22 | -2.54 | 8.637 | 8.71 | 8.3 | 251567 |
| 1733960100 | 8.66 | -0.25 | -2.81 | 9.01 | 9.01 | 8.5 | 209790 |
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
