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 | -0.26 | -3.05522914219 | 8.51 | 8.87 | 7.61 | 222282 | 8.25010397 | CS |
| 4 | 0.34 | 4.29835651075 | 7.91 | 9.92 | 7.61 | 268825 | 8.55350205 | CS |
| 12 | 0.79 | 10.5898123324 | 7.46 | 9.92 | 6.645 | 223789 | 7.96700052 | CS |
| 26 | -2.68 | -24.5196706313 | 10.93 | 13.77 | 6.645 | 247008 | 9.38775365 | CS |
| 52 | -8.75 | -51.4705882353 | 17 | 19.72 | 6.645 | 245359 | 11.75789209 | CS |
| 156 | -18.6 | -69.2737430168 | 26.85 | 35.97 | 6.645 | 209311 | 16.91244655 | CS |
| 260 | -19.14 | -69.8795180723 | 27.39 | 70 | 6.645 | 187384 | 24.54040237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.25 | 0 | 0.00 | 8.21 | 8.5026 | 8.16 | 99902 |
| 1741304100 | 8.25 | -0.05 | -0.60 | 8.22 | 8.39 | 8.045 | 110450 |
| 1741217700 | 8.3 | 0.21 | 2.60 | 8.08 | 8.4 | 8.01 | 133535 |
| 1741131300 | 8.09 | -0.1 | -1.16 | 8.05 | 8.27 | 7.61 | 192781 |
| 1741044900 | 8.185 | -0.3 | -3.48 | 8.53 | 8.64 | 8.16 | 443675 |
| 1740785700 | 8.48 | -0.01 | -0.12 | 8.51 | 8.8699999 | 8.35 | 230968 |
| 1740699300 | 8.49 | -0.37 | -4.18 | 8.92 | 9.0181 | 8.39 | 300330 |
| 1740612900 | 8.86 | -0.2 | -2.21 | 9.08 | 9.135 | 8.78 | 317758 |
| 1740526500 | 9.06 | 0.75 | 9.03 | 9.34 | 9.92 | 8.77 | 746568 |
| 1740440100 | 8.31 | -0.13 | -1.54 | 8.51 | 8.56 | 8.25 | 274828 |
| 1740180900 | 8.44 | -0.16 | -1.86 | 8.68 | 8.835 | 8.36 | 175048 |
| 1740094500 | 8.6 | 0 | 0.00 | 8.61 | 8.8 | 8.59 | 143529 |
| 1740008100 | 8.6 | -0.3 | -3.37 | 8.71 | 8.92 | 8.55 | 161755 |
| 1739921700 | 8.9 | 0.3 | 3.49 | 8.75 | 9.3 | 8.75 | 246642 |
| 1739576100 | 8.6 | -0.09 | -1.04 | 8.73 | 8.9414 | 8.51 | 152297 |
| 1739489700 | 8.69 | 0.2 | 2.36 | 8.51 | 8.8 | 8.4 | 193716 |
| 1739403300 | 8.49 | 0.1 | 1.19 | 8.25 | 9.07 | 8.25 | 311791 |
| 1739316900 | 8.39 | -0.17 | -1.99 | 8.52 | 8.64 | 8.3 | 220904 |
| 1739230500 | 8.56 | 0.64 | 8.08 | 8.81 | 9.13 | 8.5 | 572024 |
| 1738971300 | 7.92 | 0.01 | 0.13 | 7.91 | 8.0399999 | 7.865 | 179077 |
| 1738884900 | 7.91 | -0.1 | -1.25 | 8.01 | 8.1 | 7.77 | 116896 |
| 1738798500 | 8.01 | -0.31 | -3.73 | 8.36 | 8.42 | 7.99 | 114516 |
| 1738712100 | 8.32 | 0.11 | 1.34 | 8.22 | 8.55 | 8.0300999 | 164082 |
| 1738625700 | 8.21 | 0.07 | 0.86 | 8.03 | 8.21 | 7.75 | 153359 |
| 1738366500 | 8.14 | -0.32 | -3.78 | 8.47 | 8.5507 | 8 | 283517 |
| 1738280100 | 8.46 | 0.18 | 2.17 | 8.41 | 8.7996 | 8.35 | 224513 |
| 1738193700 | 8.28 | -0.14 | -1.66 | 8.44 | 8.8699999 | 8.19 | 307084 |
| 1738107300 | 8.42 | 0.39 | 4.86 | 8 | 8.58 | 7.93 | 409518 |
| 1738020900 | 8.03 | 0.72 | 9.85 | 7.66 | 8.1199999 | 7.4188 | 466273 |
| 1737761700 | 7.31 | 0.12 | 1.67 | 7.36 | 7.41 | 7.1597 | 143676 |
| 1737675300 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737588900 | 7.19 | -0.33 | -4.39 | 7.46 | 7.46 | 7.06 | 219697 |
| 1737502500 | 7.52 | 0.07 | 0.94 | 7.58 | 7.84 | 7.462 | 176439 |
| 1737156900 | 7.45 | -0.1 | -1.32 | 7.62 | 7.7957 | 7.35 | 146613 |
| 1737070500 | 7.55 | 0.01 | 0.13 | 7.47 | 7.61 | 7.4 | 115966 |
| 1736984100 | 7.54 | 0.11 | 1.48 | 7.55 | 7.68 | 7.5 | 110209 |
| 1736897700 | 7.43 | 0.03 | 0.41 | 7.42 | 7.68 | 7.26 | 135877 |
| 1736811300 | 7.4 | 0 | 0.00 | 7.4 | 7.62 | 7.36 | 88650 |
| 1736552100 | 7.4 | -0.05 | -0.67 | 7.48 | 7.62 | 7.29 | 98715 |
| 1736379300 | 7.45 | -0.34 | -4.36 | 7.75 | 7.79 | 7.4 | 127730 |
| 1736292900 | 7.79 | 0.21 | 2.77 | 7.6 | 8.17 | 7.6 | 187542 |
| 1736206500 | 7.58 | 0.29 | 3.98 | 7.37 | 7.7 | 7.35 | 182025 |
| 1735947300 | 7.29 | 0.1 | 1.39 | 7.28 | 7.375 | 7.15 | 137042 |
| 1735860900 | 7.19 | -0.16 | -2.18 | 7.46 | 7.5 | 7.12 | 156718 |
| 1735688100 | 7.35 | 0.25 | 3.52 | 7.16 | 7.55 | 7.16 | 339063 |
| 1735601700 | 7.1 | 0.04 | 0.57 | 6.99 | 7.21 | 6.85 | 256705 |
| 1735342500 | 7.06 | 0.16 | 2.32 | 6.92 | 7.07 | 6.71 | 194684 |
| 1735256100 | 6.9 | 0.08 | 1.17 | 6.82 | 7.03 | 6.73 | 180868 |
| 1735077840 | 6.82 | 0.13 | 1.94 | 6.74 | 7 | 6.6449999 | 131192 |
| 1734996900 | 6.69 | -0.15 | -2.19 | 6.79 | 6.835 | 6.65 | 180380 |
| 1734737700 | 6.84 | 0.05 | 0.74 | 6.79 | 7.04 | 6.7009999 | 289580 |
| 1734651300 | 6.79 | -0.2 | -2.86 | 7.08 | 7.23 | 6.755 | 240747 |
| 1734564900 | 6.99 | -0.33 | -4.51 | 7.32 | 7.32 | 6.89 | 267852 |
| 1734478500 | 7.32 | 0.13 | 1.81 | 7.19 | 7.35 | 6.925 | 249941 |
| 1734392100 | 7.19 | -0.21 | -2.84 | 7.34 | 7.45 | 7.114 | 242527 |
| 1734132900 | 7.4 | -0.06 | -0.80 | 7.46 | 7.5 | 7.32 | 136718 |
| 1734046500 | 7.46 | -0.33 | -4.24 | 7.73 | 7.73 | 7.435 | 210667 |
| 1733960100 | 7.79 | -0.14 | -1.77 | 7.95 | 8.035 | 7.7 | 169716 |
| 1733873700 | 7.93 | -0.28 | -3.41 | 8.25 | 8.27 | 7.89 | 188291 |
| 1733787300 | 8.21 | 0.2 | 2.50 | 8.11 | 8.39 | 8.1 | 181114 |
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
