Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.45833333333 | 9.6 | 9.79 | 9.365 | 700418 | 9.56499312 | CS |
| 4 | 0.62 | 6.79824561404 | 9.12 | 9.79 | 8.71 | 774210 | 9.27584545 | CS |
| 12 | 2.03 | 26.3294422827 | 7.71 | 9.79 | 7.645 | 893245 | 8.84390854 | CS |
| 26 | 1.11 | 12.8621089224 | 8.63 | 9.79 | 7.13 | 830754 | 8.40082189 | CS |
| 52 | 0.89 | 10.0564971751 | 8.85 | 10.16 | 7.13 | 943443 | 8.8730611 | CS |
| 156 | 2.75 | 39.3419170243 | 6.99 | 10.16 | 5.57 | 674455 | 8.24230569 | CS |
| 260 | 3.64 | 59.6721311475 | 6.1 | 10.16 | 5.36 | 613612 | 8.14726067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 9.58 | 0.17 | 1.81 | 9.3699999 | 9.755 | 9.3699999 | 816323 |
| 1738107300 | 9.41 | -0.25 | -2.59 | 9.61 | 9.7 | 9.365 | 616951 |
| 1738020900 | 9.66 | 0.06 | 0.63 | 9.59 | 9.7899999 | 9.59 | 591157 |
| 1737761700 | 9.6 | 0.15 | 1.59 | 9.6 | 9.645 | 9.4 | 777239 |
| 1737675300 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737588900 | 9.45 | -0.17 | -1.77 | 9.59 | 9.685 | 9.43 | 777093 |
| 1737502500 | 9.6199999 | 0.23 | 2.45 | 9.41 | 9.65 | 9.32 | 685940 |
| 1737156900 | 9.39 | -0.01 | -0.11 | 9.43 | 9.51 | 9.35 | 559639 |
| 1737070500 | 9.4 | -0.05 | -0.53 | 9.49 | 9.5 | 9.32 | 561599 |
| 1736984100 | 9.45 | 0.07 | 0.75 | 9.51 | 9.51 | 9.31 | 835102 |
| 1736897700 | 9.38 | 0.18 | 1.96 | 9.28 | 9.44 | 9.195 | 812885 |
| 1736811300 | 9.2 | 0.25 | 2.79 | 8.84 | 9.21 | 8.83 | 935773 |
| 1736552100 | 8.95 | -0.02 | -0.22 | 8.86 | 8.97 | 8.71 | 865275 |
| 1736379300 | 8.97 | -0.16 | -1.75 | 9.1 | 9.13 | 8.875 | 961066 |
| 1736292900 | 9.13 | 0.04 | 0.44 | 9.11 | 9.195 | 9 | 658367 |
| 1736206500 | 9.09 | 0.13 | 1.45 | 9.02 | 9.266 | 9.02 | 833554 |
| 1735947300 | 8.96 | 0.05 | 0.56 | 9 | 9.03 | 8.76 | 760520 |
| 1735860900 | 8.91 | -0.12 | -1.33 | 9.1199999 | 9.13 | 8.795 | 1113083 |
| 1735688100 | 9.03 | 0.13 | 1.46 | 8.95 | 9.15 | 8.88 | 873583 |
| 1735601700 | 8.9 | -0.06 | -0.67 | 8.8699999 | 8.95 | 8.68 | 942539 |
| 1735342500 | 8.96 | -0.09 | -0.99 | 8.98 | 9.028 | 8.905 | 1206037 |
| 1735256100 | 9.05 | -0.01 | -0.11 | 9.02 | 9.115 | 8.9949999 | 1278059 |
| 1735077840 | 9.06 | 0.06 | 0.67 | 9.02 | 9.1199999 | 9.01 | 457627 |
| 1734996900 | 9 | -0.01 | -0.11 | 8.96 | 9.1 | 8.96 | 656099 |
| 1734737700 | 9.01 | -0.09 | -0.99 | 9.03 | 9.155 | 8.985 | 1527340 |
| 1734651300 | 9.1 | -0.08 | -0.87 | 9.21 | 9.33 | 9.02 | 926486 |
| 1734564900 | 9.18 | -0.16 | -1.71 | 9.36 | 9.56 | 9.08 | 1058577 |
| 1734478500 | 9.34 | -0.17 | -1.79 | 9.51 | 9.555 | 9.2 | 857365 |
| 1734392100 | 9.51 | 0.01 | 0.11 | 9.5 | 9.6097 | 9.3699999 | 1146484 |
| 1734132900 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6944 | 9.38 | 1147801 |
| 1734046500 | 9.6 | 0.28 | 3.00 | 9.32 | 9.61 | 9.22 | 1308194 |
| 1733960100 | 9.32 | 0.18 | 1.97 | 9.21 | 9.36 | 9.135 | 1044287 |
| 1733873700 | 9.14 | 0.14 | 1.56 | 9 | 9.2 | 8.89 | 1468529 |
| 1733787300 | 9 | 0.09 | 1.01 | 8.93 | 9.085 | 8.9209 | 852267 |
| 1733528100 | 8.91 | -0.28 | -3.05 | 9.19 | 9.23 | 8.7899999 | 721773 |
| 1733441700 | 9.19 | 0.6 | 6.98 | 9.06 | 9.515 | 9.0399999 | 1555499 |
| 1733355300 | 8.59 | 0.19 | 2.26 | 8.3699999 | 8.6199999 | 8.35 | 789451 |
| 1733268900 | 8.4 | -0.07 | -0.83 | 8.49 | 8.49 | 8.32 | 767781 |
| 1733182500 | 8.47 | -0.01 | -0.12 | 8.7 | 8.7 | 8.26 | 835403 |
| 1732917840 | 8.48 | 0.11 | 1.31 | 8.3699999 | 8.59 | 8.3699999 | 625754 |
| 1732750500 | 8.3699999 | -0.11 | -1.30 | 8.52 | 8.63 | 8.35 | 502087 |
| 1732664100 | 8.48 | 0.1 | 1.19 | 8.34 | 8.57 | 8.33 | 1036141 |
| 1732577700 | 8.38 | 0.07 | 0.84 | 8.34 | 8.63 | 8.34 | 749260 |
| 1732318500 | 8.31 | 0.11 | 1.34 | 8.22 | 8.43 | 8.2 | 974787 |
| 1732232100 | 8.2 | 0.36 | 4.59 | 7.85 | 8.21 | 7.81 | 2468736 |
| 1732145700 | 7.84 | 0.08 | 1.03 | 7.75 | 7.8975 | 7.73 | 707004 |
| 1732059300 | 7.76 | -0.07 | -0.89 | 7.8 | 7.84 | 7.715 | 521456 |
| 1731972900 | 7.83 | -0.02 | -0.25 | 7.87 | 7.97 | 7.8 | 585040 |
| 1731713700 | 7.85 | 0.05 | 0.64 | 7.82 | 8 | 7.77 | 769738 |
| 1731627300 | 7.8 | -0.1 | -1.27 | 7.96 | 8.06 | 7.78 | 638028 |
| 1731540900 | 7.9 | -0.03 | -0.38 | 8.1 | 8.13 | 7.88 | 842802 |
| 1731454500 | 7.93 | 0.07 | 0.89 | 7.81 | 7.955 | 7.68 | 1068020 |
| 1731368100 | 7.86 | 0.15 | 1.95 | 7.71 | 7.885 | 7.71 | 745686 |
| 1731108900 | 7.71 | -0.09 | -1.15 | 7.79 | 7.815 | 7.645 | 666354 |
| 1731022500 | 7.8 | 0.16 | 2.09 | 7.71 | 7.97 | 7.7 | 670056 |
| 1730936100 | 7.64 | 0.06 | 0.79 | 7.86 | 7.86 | 7.605 | 804706 |
| 1730849700 | 7.58 | 0.24 | 3.27 | 7.34 | 7.625 | 7.34 | 472740 |
| 1730763300 | 7.34 | -0.21 | -2.78 | 7.55 | 7.66 | 7.3 | 1300712 |
| 1730500500 | 7.55 | 0.12 | 1.62 | 7.5 | 7.69 | 7.5 | 851822 |
| 1730414100 | 7.43 | -0.4 | -5.11 | 7.86 | 7.92 | 7.43 | 705625 |
| 1730327700 | 7.83 | 0.11 | 1.42 | 7.69 | 7.905 | 7.65 | 827777 |
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
