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 | -0.4 | -5.91715976331 | 6.76 | 6.96 | 6.16 | 48837 | 6.49330134 | CS |
| 4 | -1.14 | -15.2 | 7.5 | 7.61 | 6.16 | 58143 | 6.97269803 | CS |
| 12 | 1.033 | 19.3917777361 | 5.327 | 9.18 | 5.016 | 738365 | 7.85481788 | CS |
| 26 | -0.28 | -4.21686746988 | 6.64 | 9.18 | 5.016 | 549969 | 7.20674355 | CS |
| 52 | -2.18 | -25.5269320843 | 8.54 | 11.35 | 5.016 | 595966 | 7.97597123 | CS |
| 156 | -137.24 | -95.5710306407 | 143.6 | 185.5 | 5.016 | 833262 | 53.58062404 | CS |
| 260 | -26.64 | -80.7272727273 | 33 | 185.5 | 5.016 | 684252 | 61.12182082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.38 | -0.14 | -2.15 | 6.49 | 6.75 | 6.35 | 74788 |
| 1734651300 | 6.5199999 | 0.23 | 3.66 | 6.25 | 6.6788 | 6.16 | 77915 |
| 1734564900 | 6.29 | -0.23 | -3.53 | 6.555 | 6.555 | 6.24 | 65960 |
| 1734478500 | 6.5199999 | -0.06 | -0.91 | 6.6 | 6.63 | 6.5 | 32898 |
| 1734392100 | 6.58 | -0.17 | -2.52 | 6.83 | 6.89 | 6.51 | 34786 |
| 1734132900 | 6.75 | -0.03 | -0.44 | 6.79 | 6.96 | 6.72 | 28656 |
| 1734046500 | 6.78 | -0.11 | -1.60 | 7.04 | 7.04 | 6.746871 | 30908 |
| 1733960100 | 6.89 | -0.06 | -0.86 | 7.01 | 7.02 | 6.82 | 40368 |
| 1733873700 | 6.95 | 0 | 0.00 | 6.975 | 7.0455 | 6.869 | 42983 |
| 1733787300 | 6.95 | 0.15 | 2.21 | 6.93 | 7.01 | 6.83 | 24619 |
| 1733528100 | 6.8 | -0.15 | -2.16 | 7.1 | 7.1 | 6.8 | 76443 |
| 1733441700 | 6.95 | -0.1 | -1.42 | 7.1 | 7.25 | 6.9204 | 63909 |
| 1733355300 | 7.05 | -0.02 | -0.28 | 7.27 | 7.27 | 7.02 | 46660 |
| 1733268900 | 7.07 | -0.34 | -4.59 | 7.39 | 7.39 | 6.93 | 377306 |
| 1733182500 | 7.41 | -0.06 | -0.80 | 7.45 | 7.6 | 7.4 | 45295 |
| 1732917840 | 7.47 | 0.07 | 0.95 | 7.3 | 7.5 | 7.3 | 17106 |
| 1732750500 | 7.4 | -0.03 | -0.40 | 7.49 | 7.51 | 7.3899 | 16045 |
| 1732664100 | 7.43 | -0.04 | -0.54 | 7.43 | 7.58 | 7.42 | 15675 |
| 1732577700 | 7.47 | -0.03 | -0.40 | 7.61 | 7.61 | 7.385 | 19970 |
| 1732318500 | 7.5 | -0.12 | -1.57 | 7.405 | 7.6 | 7.405 | 43256 |
| 1732232100 | 7.62 | 0.13 | 1.74 | 7.5 | 7.65 | 7.47 | 58301 |
| 1732145700 | 7.49 | 0.11 | 1.49 | 7.525 | 7.58 | 7.45 | 105821 |
| 1732059300 | 7.38 | -0.01 | -0.14 | 7.5 | 7.64 | 7.21 | 87150 |
| 1731972900 | 7.39 | -0.07 | -0.94 | 7.43 | 7.65 | 7.31 | 59567 |
| 1731713700 | 7.46 | -0.06 | -0.80 | 7.45 | 7.505 | 7.29 | 46327 |
| 1731627300 | 7.52 | -0.02 | -0.27 | 7.41 | 7.59 | 7.41 | 14607 |
| 1731540900 | 7.54 | 0.05 | 0.67 | 7.342 | 7.6 | 7.31 | 35022 |
| 1731454500 | 7.49 | 0.05 | 0.67 | 7.36 | 7.56 | 7.3393 | 42332 |
| 1731368100 | 7.44 | 0.07 | 0.95 | 7.43 | 7.5 | 7.31 | 35579 |
| 1731108900 | 7.37 | -0.04 | -0.54 | 7.4468 | 7.45 | 7.27 | 28729 |
| 1731022500 | 7.41 | -0.02 | -0.27 | 7.45 | 7.55 | 7.35 | 27437 |
| 1730936100 | 7.43 | 0.13 | 1.78 | 7.2593 | 7.5 | 7.1434 | 60824 |
| 1730849700 | 7.3 | 0.21 | 2.96 | 7.06 | 7.3 | 7.01 | 27423 |
| 1730763300 | 7.09 | -0.12 | -1.66 | 7.12 | 7.3 | 6.95 | 61762 |
| 1730500500 | 7.21 | -0.24 | -3.22 | 7.34 | 7.74 | 7 | 119636 |
| 1730414100 | 7.45 | -0.74 | -9.04 | 7.62 | 8.1699 | 7.2345 | 243248 |
| 1730327700 | 8.19 | 0.69 | 9.14 | 7.2 | 8.45 | 6.85 | 155739 |
| 1730241300 | 7.504 | -0.22 | -2.86 | 7.7 | 7.986 | 7.301 | 94016 |
| 1730154900 | 7.725 | -0.13 | -1.68 | 7.895 | 8.18 | 7.601 | 107006 |
| 1729895700 | 7.857 | -0.16 | -2.01 | 8 | 8 | 7.803 | 13294 |
| 1729809300 | 8.0179999 | -0.01 | -0.15 | 7.82 | 8.05 | 7.82 | 41640 |
| 1729722900 | 8.03 | 0.23 | 2.95 | 7.704 | 8.0979999 | 7.704 | 8938 |
| 1729636500 | 7.8 | -0.12 | -1.55 | 7.901 | 7.923 | 7.75 | 12071 |
| 1729550100 | 7.923 | -0.32 | -3.82 | 8.225 | 8.225 | 7.822 | 18265 |
| 1729290900 | 8.238 | 0.08 | 0.96 | 8.07 | 8.238 | 7.9 | 23797 |
| 1729204500 | 8.16 | -0.79 | -8.80 | 8.6 | 8.6 | 7.8 | 123565 |
| 1729118100 | 8.947 | 0.25 | 2.84 | 8.6009999 | 8.947 | 8.6009999 | 24810 |
| 1729031700 | 8.7 | 0 | 0.00 | 8.6 | 8.719 | 8.547 | 23740 |
| 1728945300 | 8.7 | 0.22 | 2.64 | 8.55 | 8.781 | 8.55 | 37123 |
| 1728686100 | 8.476 | -0.06 | -0.70 | 8.5109999 | 8.663 | 8.442 | 23694 |
| 1728599700 | 8.536 | -0.11 | -1.24 | 8.788 | 9.049 | 8.501 | 176778 |
| 1728513300 | 8.6429999 | 1.24 | 16.80 | 9.13 | 9.18 | 8.41 | 432923 |
| 1728426900 | 7.4 | -0.34 | -4.39 | 7.8 | 8.106 | 7.361 | 530691 |
| 1728340500 | 7.74 | -0.24 | -2.95 | 7.7 | 7.825 | 7.43 | 58397 |
| 1728081300 | 7.975 | -0.28 | -3.40 | 8.11 | 8.2999999 | 7.03 | 129237 |
| 1727994900 | 8.256 | -0.04 | -0.53 | 8.2 | 8.599 | 8.063 | 94601 |
| 1727908500 | 8.2999999 | 0.39 | 4.96 | 8 | 8.4 | 7.95 | 198981 |
| 1727822100 | 7.908 | 0.18 | 2.28 | 7.65 | 8.2 | 7.6 | 285357 |
| 1727735520 | 7.732 | 2.29 | 42.16 | 6.3249999 | 8.262 | 5.016 | 1586091 |
| 1727476500 | 5.439 | 0.15 | 2.91 | 5.327 | 5.491 | 5.314 | 55329 |
| 1727390100 | 5.285 | -0.21 | -3.73 | 5.3 | 5.471 | 5.202 | 57281 |
| 1727303700 | 5.49 | -0.03 | -0.54 | 5.4 | 5.579 | 5.3 | 66229 |
| 1727217300 | 5.52 | -0.15 | -2.58 | 5.633 | 5.721 | 5.445 | 34580 |
| 1727130900 | 5.666 | -0.04 | -0.70 | 5.711 | 5.80001 | 5.6299999 | 18506 |
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
