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 | 0.085 | 0.969766115231 | 8.765 | 8.89 | 8.47 | 132188 | 8.78430399 | CS |
| 4 | -0.2 | -2.20994475138 | 9.05 | 9.32 | 8.47 | 105739 | 8.77218546 | CS |
| 12 | -0.63 | -6.64556962025 | 9.48 | 10.78 | 8.47 | 113874 | 9.46393891 | CS |
| 26 | -0.05 | -0.561797752809 | 8.9 | 10.78 | 7.51 | 101430 | 9.1864639 | CS |
| 52 | -0.5 | -5.34759358289 | 9.35 | 10.78 | 7.51 | 108602 | 9.17466214 | CS |
| 156 | -4.23 | -32.3394495413 | 13.08 | 16.44 | 6.12 | 141414 | 10.92801275 | CS |
| 260 | 2.1 | 31.1111111111 | 6.75 | 16.44 | 1.87 | 151012 | 9.85533612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 8.78 | 0.06 | 0.69 | 8.72 | 8.8101 | 8.57 | 315207 |
| 1736292900 | 8.72 | -0.04 | -0.46 | 8.7 | 8.76 | 8.56 | 63086 |
| 1736206500 | 8.76 | -0.11 | -1.24 | 8.47 | 8.89 | 8.47 | 70741 |
| 1735947300 | 8.8699999 | 0.04 | 0.45 | 8.8 | 9 | 8.655 | 84739 |
| 1735860900 | 8.83 | -0.22 | -2.43 | 9.15 | 9.15 | 8.76 | 75057 |
| 1735688100 | 9.05 | 0.2 | 2.26 | 8.85 | 9.08 | 8.77 | 91325 |
| 1735601700 | 8.85 | -0.05 | -0.56 | 8.84 | 8.9 | 8.56 | 95594 |
| 1735342500 | 8.9 | 0.01 | 0.11 | 8.82 | 8.95 | 8.64 | 85518 |
| 1735256100 | 8.89 | 0.14 | 1.60 | 8.71 | 8.93 | 8.7 | 65689 |
| 1735077840 | 8.75 | 0.02 | 0.23 | 8.71 | 8.81 | 8.68 | 41267 |
| 1734996900 | 8.73 | 0.21 | 2.46 | 8.64 | 8.91 | 8.58 | 149383 |
| 1734737700 | 8.52 | -0.04 | -0.47 | 8.45 | 8.7 | 8.44 | 136515 |
| 1734651300 | 8.56 | 0.02 | 0.23 | 8.64 | 8.8541 | 8.48 | 118879 |
| 1734564900 | 8.5399999 | -0.37 | -4.15 | 8.91 | 9.1999 | 8.5 | 248610 |
| 1734478500 | 8.91 | -0.16 | -1.76 | 8.99 | 9.0399999 | 8.8 | 81507 |
| 1734392100 | 9.07 | -0.16 | -1.73 | 9.3 | 9.32 | 9.07 | 50946 |
| 1734132900 | 9.23 | 0.09 | 0.98 | 9.1 | 9.2899999 | 8.99 | 64220 |
| 1734046500 | 9.14 | -0.2 | -2.14 | 9.28 | 9.3561 | 9 | 84733 |
| 1733960100 | 9.34 | 0.07 | 0.76 | 9.38 | 9.43 | 8.92 | 441994 |
| 1733873700 | 9.27 | -0.03 | -0.32 | 9.33 | 9.43 | 9.145 | 267219 |
| 1733787300 | 9.3 | -0.26 | -2.72 | 9.6 | 9.65 | 9.3 | 95801 |
| 1733528100 | 9.56 | -0.27 | -2.75 | 9.86 | 9.86 | 9.48 | 136934 |
| 1733441700 | 9.83 | -0.07 | -0.71 | 9.8 | 9.9759 | 9.6199999 | 101509 |
| 1733355300 | 9.9 | 0.42 | 4.43 | 9.49 | 10 | 9.36 | 253149 |
| 1733268900 | 9.48 | -0.33 | -3.36 | 9.75 | 9.88 | 9.42 | 202972 |
| 1733182500 | 9.81 | 0.19 | 1.98 | 9.66 | 10.08 | 9.45 | 373774 |
| 1732917840 | 9.6199999 | -0.17 | -1.74 | 9.8699999 | 9.8699999 | 9.5 | 118702 |
| 1732750500 | 9.7899999 | -0.07 | -0.71 | 9.85 | 10.1 | 9.78 | 75142 |
| 1732664100 | 9.86 | -0.03 | -0.30 | 9.95 | 9.96 | 9.755 | 138384 |
| 1732577700 | 9.89 | -0.02 | -0.20 | 9.99 | 10.0317 | 9.8 | 109413 |
| 1732318500 | 9.91 | -0.04 | -0.40 | 9.98 | 10.01 | 9.8699999 | 60394 |
| 1732232100 | 9.95 | -0.03 | -0.30 | 9.97 | 10.115 | 9.82 | 115733 |
| 1732145700 | 9.98 | -0.29 | -2.82 | 10.25 | 10.34 | 9.95 | 81607 |
| 1732059300 | 10.27 | 0.15 | 1.48 | 10.04 | 10.31 | 9.85 | 70977 |
| 1731972900 | 10.12 | 0.03 | 0.30 | 10.18 | 10.18 | 9.98 | 55822 |
| 1731713700 | 10.09 | -0.14 | -1.37 | 10.35 | 10.35 | 9.8699999 | 102288 |
| 1731627300 | 10.23 | -0.09 | -0.87 | 10.42 | 10.46 | 10.21 | 72066 |
| 1731540900 | 10.32 | -0.33 | -3.10 | 10.09 | 10.61 | 9.85 | 158761 |
| 1731454500 | 10.65 | 0.08 | 0.76 | 10.45 | 10.66 | 10.25 | 86712 |
| 1731368100 | 10.57 | 0.12 | 1.15 | 10.56 | 10.715 | 10.415 | 101982 |
| 1731108900 | 10.45 | 0.3 | 2.96 | 10.78 | 10.9963 | 10.21 | 271533 |
| 1731022500 | 10.15 | 0.16 | 1.60 | 10.08 | 10.3 | 9.99 | 98862 |
| 1730936100 | 9.99 | 0.28 | 2.83 | 9.99 | 10.32 | 9.76 | 151708 |
| 1730849700 | 9.715 | -0.01 | -0.05 | 9.75 | 9.9103999 | 9.6328 | 51101 |
| 1730763300 | 9.72 | 0.1 | 1.04 | 9.73 | 9.96 | 9.6199999 | 44354 |
| 1730500500 | 9.6199999 | 0.08 | 0.84 | 9.65 | 9.75 | 9.43 | 46826 |
| 1730414100 | 9.5399999 | 0.04 | 0.42 | 9.55 | 9.7289999 | 9.42 | 35752 |
| 1730327700 | 9.5 | 0.33 | 3.60 | 9.13 | 9.58 | 9.1018 | 41426 |
| 1730241300 | 9.17 | 0.07 | 0.77 | 8.99 | 9.19 | 8.7045999 | 134655 |
| 1730154900 | 9.1 | 0.1 | 1.11 | 9.08 | 9.14 | 9.0103 | 53302 |
| 1729895700 | 9 | -0.07 | -0.77 | 9.14 | 9.25 | 8.9 | 120470 |
| 1729809300 | 9.07 | 0.03 | 0.33 | 8.97 | 9.22 | 8.8699999 | 81751 |
| 1729722900 | 9.0399999 | -0.51 | -5.34 | 9.47 | 9.52 | 8.95 | 46537 |
| 1729636500 | 9.55 | 0.09 | 0.95 | 9.44 | 9.55 | 9.27 | 47337 |
| 1729550100 | 9.46 | 0.04 | 0.42 | 9.4 | 9.5 | 9.23 | 41104 |
| 1729290900 | 9.42 | -0.06 | -0.63 | 9.48 | 9.485 | 9.2899999 | 49705 |
| 1729204500 | 9.48 | 0.4 | 4.41 | 9.17 | 9.515 | 9.14 | 40865 |
| 1729118100 | 9.08 | 0.06 | 0.67 | 9.22 | 9.5 | 8.925 | 168368 |
| 1729031700 | 9.02 | 0 | 0.00 | 9.02 | 9.13 | 8.92 | 61501 |
| 1728945300 | 9.02 | -0.04 | -0.44 | 9.02 | 9.09 | 8.94 | 48311 |
| 1728686100 | 9.06 | -0.17 | -1.84 | 9.2 | 9.31 | 8.93 | 59100 |
| 1728599700 | 9.23 | 0.06 | 0.65 | 9.0399999 | 9.47 | 9.0399999 | 68734 |
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
