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 | -0.02 | -0.25974025974 | 7.7 | 7.78 | 7.65 | 33004 | 7.69831762 | CS |
| 4 | -0.07 | -0.903225806452 | 7.75 | 7.78 | 7.52 | 34695 | 7.65679631 | CS |
| 12 | -0.42 | -5.18518518519 | 8.1 | 8.23 | 7.21 | 43295 | 7.54983819 | CS |
| 26 | -0.02 | -0.25974025974 | 7.7 | 8.23 | 7.21 | 41365 | 7.67987986 | CS |
| 52 | -0.1 | -1.2853470437 | 7.78 | 8.23 | 7.21 | 34352 | 7.70146958 | CS |
| 156 | -0.73 | -8.68014268728 | 8.41 | 9.42 | 6.75 | 35366 | 7.9377606 | CS |
| 260 | 0.3 | 4.06504065041 | 7.38 | 9.5081 | 4 | 42824 | 7.53744013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 7.68 | -0.03 | -0.39 | 7.71 | 7.7896 | 7.67 | 19365 |
| 1739921700 | 7.71 | 0.03 | 0.39 | 7.68 | 7.78 | 7.68 | 29394 |
| 1739576100 | 7.68 | -0.04 | -0.52 | 7.71 | 7.755 | 7.68 | 31992 |
| 1739489700 | 7.72 | 0.06 | 0.78 | 7.65 | 7.73 | 7.65 | 50278 |
| 1739403300 | 7.66 | -0.07 | -0.91 | 7.69 | 7.7599 | 7.66 | 22096 |
| 1739316900 | 7.73 | 0.02 | 0.26 | 7.69 | 7.78 | 7.6701 | 44297 |
| 1739230500 | 7.71 | 0.08 | 1.05 | 7.65 | 7.73 | 7.65 | 30626 |
| 1738971300 | 7.63 | -0.06 | -0.74 | 7.68 | 7.7 | 7.59 | 24244 |
| 1738884900 | 7.6871 | -0 | -0.04 | 7.76 | 7.7731 | 7.6871 | 19572 |
| 1738798500 | 7.69 | 0.05 | 0.65 | 7.65 | 7.7243 | 7.65 | 30866 |
| 1738712100 | 7.64 | 0.06 | 0.79 | 7.59 | 7.6496 | 7.59 | 15699 |
| 1738625700 | 7.58 | -0.01 | -0.13 | 7.55 | 7.58 | 7.52 | 42685 |
| 1738366500 | 7.59 | -0.07 | -0.91 | 7.63 | 7.675 | 7.57 | 62318 |
| 1738280100 | 7.66 | 0.04 | 0.52 | 7.63 | 7.71 | 7.62 | 64192 |
| 1738193700 | 7.62 | 0.03 | 0.40 | 7.62 | 7.66 | 7.5987 | 30363 |
| 1738107300 | 7.59 | -0.01 | -0.13 | 7.59 | 7.665 | 7.59 | 29411 |
| 1738020900 | 7.6 | -0.05 | -0.65 | 7.63 | 7.649447 | 7.59 | 37376 |
| 1737761700 | 7.65 | -0.03 | -0.39 | 7.65 | 7.6703 | 7.64 | 28502 |
| 1737675300 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1737588900 | 7.68 | -0.06 | -0.71 | 7.75 | 7.75 | 7.67 | 43450 |
| 1737502500 | 7.735 | 0.04 | 0.45 | 7.72 | 7.75 | 7.5 | 60088 |
| 1737156900 | 7.7 | 0.06 | 0.79 | 7.64 | 7.71 | 7.55 | 26073 |
| 1737070500 | 7.64 | 0.01 | 0.13 | 7.63 | 7.68 | 7.63 | 17068 |
| 1736984100 | 7.63 | 0.12 | 1.60 | 7.59 | 7.63 | 7.5576 | 23484 |
| 1736897700 | 7.51 | 0.13 | 1.76 | 7.41 | 7.53 | 7.41 | 40328 |
| 1736811300 | 7.38 | 0.09 | 1.23 | 7.3 | 7.38 | 7.3 | 44381 |
| 1736552100 | 7.29 | -0.1 | -1.29 | 7.34 | 7.34 | 7.29 | 36994 |
| 1736379300 | 7.385 | -0.05 | -0.61 | 7.31 | 7.4 | 7.31 | 35575 |
| 1736292900 | 7.43 | -0.04 | -0.54 | 7.42 | 7.48 | 7.42 | 34863 |
| 1736206500 | 7.47 | 0.05 | 0.67 | 7.49 | 7.555 | 7.464 | 57239 |
| 1735947300 | 7.42 | 0.08 | 1.02 | 7.37 | 7.45 | 7.37 | 48788 |
| 1735860900 | 7.345 | 0.03 | 0.41 | 7.36 | 7.4 | 7.3201 | 36212 |
| 1735688100 | 7.315 | 0.07 | 0.90 | 7.26 | 7.34 | 7.2591 | 102350 |
| 1735601700 | 7.25 | -0.04 | -0.55 | 7.23 | 7.29 | 7.22 | 68036 |
| 1735342500 | 7.2899 | -0.05 | -0.61 | 7.29 | 7.3 | 7.26 | 44337 |
| 1735256100 | 7.335 | 0.04 | 0.48 | 7.3 | 7.348 | 7.3 | 36799 |
| 1735077840 | 7.3 | 0.04 | 0.48 | 7.26 | 7.3 | 7.23 | 137421 |
| 1734996900 | 7.265 | 0.01 | 0.21 | 7.28 | 7.28 | 7.21 | 193836 |
| 1734737700 | 7.25 | -0.02 | -0.28 | 7.26 | 7.355 | 7.25 | 121584 |
| 1734651300 | 7.27 | -0.05 | -0.68 | 7.37 | 7.4599 | 7.26 | 57697 |
| 1734564900 | 7.32 | -0.23 | -3.05 | 7.54 | 7.6 | 7.32 | 61812 |
| 1734478500 | 7.55 | -0.1 | -1.31 | 7.63 | 7.63 | 7.52 | 44602 |
| 1734392100 | 7.65 | -0.08 | -1.03 | 7.72 | 7.73 | 7.62 | 30721 |
| 1734132900 | 7.73 | -0.29 | -3.64 | 7.8 | 7.845 | 7.68 | 26053 |
| 1734046500 | 8.0219 | -0.1 | -1.21 | 8.09 | 8.09 | 8.02 | 21406 |
| 1733960100 | 8.1199999 | -0.04 | -0.49 | 8.18 | 8.18 | 8.09 | 52262 |
| 1733873700 | 8.16 | 0.04 | 0.49 | 8.13 | 8.16 | 8.11 | 14919 |
| 1733787300 | 8.1199999 | 0.03 | 0.36 | 8.15 | 8.1685 | 8.1001 | 24310 |
| 1733528100 | 8.091 | -0.03 | -0.42 | 8.1199999 | 8.15 | 8.09 | 29018 |
| 1733441700 | 8.1255 | -0 | -0.06 | 8.14 | 8.16 | 8.1001 | 40010 |
| 1733355300 | 8.13 | -0.03 | -0.41 | 8.1199999 | 8.1812 | 8.1199999 | 31082 |
| 1733268900 | 8.1636 | -0.04 | -0.44 | 8.22 | 8.23 | 8.15 | 42336 |
| 1733182500 | 8.2 | 0.04 | 0.49 | 8.1199999 | 8.2 | 8.1157 | 18531 |
| 1732917840 | 8.16 | 0.07 | 0.87 | 8.11 | 8.16 | 8.0409 | 5590 |
| 1732750500 | 8.09 | 0.05 | 0.62 | 8.1 | 8.13 | 8.09 | 22393 |
| 1732664100 | 8.0399999 | -0.07 | -0.86 | 8.11 | 8.11 | 8.03 | 38842 |
| 1732577700 | 8.11 | 0.08 | 1.00 | 8.06 | 8.1199 | 8.055 | 37404 |
| 1732318500 | 8.03 | 0.05 | 0.63 | 7.98 | 8.03 | 7.98 | 16150 |
| 1732232100 | 7.98 | 0.1 | 1.27 | 7.88 | 7.9817 | 7.88 | 14613 |
| 1732145700 | 7.88 | 0.01 | 0.13 | 7.88 | 7.88 | 7.83 | 23881 |
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
