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 | -0.165 | -2.10459183673 | 7.84 | 7.96 | 7.36 | 1131738 | 7.65759664 | CS |
| 4 | 0.335 | 4.56403269755 | 7.34 | 7.96 | 6.92 | 1240285 | 7.46936906 | CS |
| 12 | 0.635 | 9.01988636364 | 7.04 | 8.61 | 6.62 | 1515252 | 7.30967239 | CS |
| 26 | 2.315 | 43.1902985075 | 5.36 | 8.61 | 5.27 | 1543325 | 6.71089658 | CS |
| 52 | 0.935 | 13.8724035608 | 6.74 | 9.2 | 4.64 | 1506160 | 6.49794085 | CS |
| 156 | -2.195 | -22.2391084093 | 9.87 | 11.25 | 4.22 | 1010552 | 6.92280409 | CS |
| 260 | -12.325 | -61.625 | 20 | 29.8106 | 4.22 | 1050700 | 8.50144641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.73 | 0.03 | 0.39 | 7.5 | 7.79 | 7.44 | 1028708 |
| 1736379300 | 7.7 | 0.18 | 2.39 | 7.48 | 7.75 | 7.465 | 1315391 |
| 1736292900 | 7.52 | -0.13 | -1.70 | 7.69 | 7.79 | 7.36 | 874435 |
| 1736206500 | 7.65 | -0.19 | -2.42 | 7.84 | 7.96 | 7.58 | 1308419 |
| 1735947300 | 7.84 | 0.29 | 3.84 | 7.66 | 7.86 | 7.63 | 1611894 |
| 1735860900 | 7.55 | 0.18 | 2.44 | 7.385 | 7.58 | 7.38 | 992611 |
| 1735688100 | 7.37 | -0.03 | -0.41 | 7.43 | 7.56 | 7.36 | 1059475 |
| 1735601700 | 7.4 | -0.09 | -1.20 | 7.41 | 7.465 | 7.25 | 934901 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.48 | 7.53 | 7.38 | 1220826 |
| 1735256100 | 7.44 | 0.15 | 2.06 | 7.25 | 7.455 | 7.195 | 564789 |
| 1735077840 | 7.29 | 0.03 | 0.41 | 7.27 | 7.35 | 7.14 | 377670 |
| 1734996900 | 7.26 | -0.03 | -0.41 | 7.29 | 7.305 | 7.105 | 1316140 |
| 1734737700 | 7.29 | 0.24 | 3.40 | 6.92 | 7.34 | 6.92 | 2095683 |
| 1734651300 | 7.05 | -0.04 | -0.56 | 7.34 | 7.34 | 6.95 | 1471405 |
| 1734564900 | 7.09 | -0.39 | -5.21 | 7.5 | 7.55 | 6.98 | 1696120 |
| 1734478500 | 7.48 | -0.27 | -3.48 | 7.67 | 7.76 | 7.4 | 1077464 |
| 1734392100 | 7.75 | 0.58 | 8.09 | 7.34 | 7.805 | 7.34 | 2138920 |
| 1734132900 | 7.17 | -0.05 | -0.69 | 7.21 | 7.25 | 7.12 | 1117021 |
| 1734046500 | 7.22 | 0.03 | 0.42 | 7.27 | 7.3 | 7.155 | 642177 |
| 1733960100 | 7.19 | 0.01 | 0.14 | 7.26 | 7.26 | 7.055 | 1086585 |
| 1733873700 | 7.18 | -0.25 | -3.36 | 7.35 | 7.48 | 7.03 | 3743078 |
| 1733787300 | 7.43 | 0.09 | 1.23 | 7.42 | 7.66 | 7.4 | 1262138 |
| 1733528100 | 7.34 | 0.12 | 1.66 | 7.28 | 7.405 | 7.16 | 1192874 |
| 1733441700 | 7.22 | -0.11 | -1.50 | 7.3 | 7.3399 | 7.1709 | 878504 |
| 1733355300 | 7.33 | -0.13 | -1.74 | 7.465 | 7.55 | 7.285 | 1025437 |
| 1733268900 | 7.46 | -0.05 | -0.67 | 7.495 | 7.495 | 7.32 | 995275 |
| 1733182500 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.38 | 1233655 |
| 1732917840 | 7.52 | 0.01 | 0.13 | 7.58 | 7.64 | 7.47 | 667308 |
| 1732750500 | 7.51 | 0.02 | 0.27 | 7.59 | 7.59 | 7.455 | 1283631 |
| 1732664100 | 7.49 | -0.11 | -1.45 | 7.635 | 7.635 | 7.4025 | 1219486 |
| 1732577700 | 7.6 | 0.2 | 2.70 | 7.49 | 7.73 | 7.42 | 3287787 |
| 1732318500 | 7.4 | 0.09 | 1.23 | 7.28 | 7.485 | 7.205 | 1504028 |
| 1732232100 | 7.31 | 0.09 | 1.25 | 7.21 | 7.38 | 7.175 | 2100697 |
| 1732145700 | 7.22 | -0.02 | -0.28 | 7.23 | 7.275 | 7.145 | 1217791 |
| 1732059300 | 7.24 | 0.23 | 3.28 | 7.01 | 7.255 | 6.855 | 1541711 |
| 1731972900 | 7.01 | -0.13 | -1.82 | 7.12 | 7.23 | 6.98 | 4454432 |
| 1731713700 | 7.14 | -0.09 | -1.24 | 7.29 | 7.29 | 7.06 | 1008867 |
| 1731627300 | 7.23 | 0.01 | 0.14 | 7.255 | 7.33 | 7.145 | 1211556 |
| 1731540900 | 7.22 | -0.18 | -2.43 | 7.415 | 7.53 | 7.125 | 3720802 |
| 1731454500 | 7.4 | 0.01 | 0.14 | 7.47 | 7.5 | 7.285 | 1669218 |
| 1731368100 | 7.39 | 0.03 | 0.41 | 7.4 | 7.505 | 7.285 | 2011203 |
| 1731108900 | 7.36 | -0.32 | -4.17 | 7.71 | 7.75 | 7.36 | 3795015 |
| 1731022500 | 7.68 | 0.55 | 7.71 | 7.715 | 8.61 | 7.56 | 5682723 |
| 1730936100 | 7.13 | 0.27 | 3.94 | 7.11 | 7.165 | 6.885 | 2647210 |
| 1730849700 | 6.86 | 0.15 | 2.24 | 6.72 | 6.9 | 6.675 | 1209758 |
| 1730763300 | 6.71 | -0.1 | -1.47 | 6.8 | 6.855 | 6.665 | 868389 |
| 1730500500 | 6.81 | 0.1 | 1.49 | 6.78 | 6.9 | 6.75 | 891154 |
| 1730414100 | 6.71 | -0.1 | -1.47 | 6.755 | 6.8 | 6.62 | 1015025 |
| 1730327700 | 6.81 | -0.01 | -0.15 | 6.805 | 6.93 | 6.805 | 740643 |
| 1730241300 | 6.82 | -0.11 | -1.59 | 6.8 | 6.91 | 6.775 | 1026162 |
| 1730154900 | 6.93 | 0.08 | 1.17 | 6.81 | 7.08 | 6.81 | 645953 |
| 1729895700 | 6.85 | -0.16 | -2.28 | 7.04 | 7.065 | 6.81 | 1102373 |
| 1729809300 | 7.01 | 0.02 | 0.29 | 6.95 | 7.07 | 6.92 | 732444 |
| 1729722900 | 6.99 | -0.28 | -3.85 | 7.26 | 7.41 | 6.96 | 1494892 |
| 1729636500 | 7.27 | 0.23 | 3.27 | 7.04 | 7.29 | 6.98 | 802557 |
| 1729550100 | 7.04 | -0.03 | -0.42 | 7.04 | 7.115 | 6.91 | 1039703 |
| 1729290900 | 7.07 | -0.14 | -1.94 | 7.26 | 7.31 | 7.015 | 1422746 |
| 1729204500 | 7.21 | -0.1 | -1.37 | 7.29 | 7.31 | 7.13 | 1014993 |
| 1729118100 | 7.31 | 0.21 | 2.96 | 6.89 | 7.34 | 6.89 | 1014001 |
| 1729031700 | 7.1 | -0.03 | -0.42 | 7.14 | 7.205 | 7.09 | 914869 |
| 1728945300 | 7.13 | 0.17 | 2.44 | 6.95 | 7.157 | 6.88 | 856940 |
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
