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 | -0.178 | -2.18190733023 | 8.158 | 8.44 | 7.7 | 279005 | 8.14528769 | CS |
| 4 | -0.79 | -9.00798175599 | 8.77 | 9.04 | 7.7 | 228712 | 8.43330448 | CS |
| 12 | 0.68 | 9.31506849315 | 7.3 | 9.04 | 6.66 | 358615 | 7.61588781 | CS |
| 26 | 0.99 | 14.1630901288 | 6.99 | 9.04 | 6.2 | 284109 | 7.33868301 | CS |
| 52 | 1.54 | 23.9130434783 | 6.44 | 10.7 | 6.13 | 177454 | 7.4522963 | CS |
| 156 | -1.93 | -19.4752774975 | 9.91 | 18.89 | 6.11 | 70737 | 7.92082861 | CS |
| 260 | -22.99 | -74.2331288344 | 30.97 | 30.97 | 6.11 | 49521 | 7.99194521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.89 | -0.2 | -2.47 | 8 | 8.15 | 7.715 | 348916 |
| 1741390500 | 8.09 | -0.01 | -0.12 | 8.268 | 8.268 | 7.7 | 249314 |
| 1741304100 | 8.1 | -0.25 | -2.99 | 8.3 | 8.38 | 8.08 | 198237 |
| 1741217700 | 8.35 | 0.03 | 0.36 | 8.31 | 8.44 | 8.18 | 242001 |
| 1741131300 | 8.32 | 0.02 | 0.24 | 8.158 | 8.335 | 8.03 | 356558 |
| 1741044900 | 8.3 | -0.22 | -2.58 | 8.515 | 8.66 | 8.28 | 449479 |
| 1740785700 | 8.52 | 0.18 | 2.16 | 8.35 | 8.52 | 8.22 | 101661 |
| 1740699300 | 8.34 | 0.01 | 0.12 | 8.2899999 | 8.7404 | 8.19 | 105821 |
| 1740612900 | 8.33 | -0.11 | -1.30 | 8.49 | 8.5 | 8.27 | 139169 |
| 1740526500 | 8.44 | -0.09 | -1.06 | 8.52 | 8.553 | 8.36 | 194325 |
| 1740440100 | 8.53 | 0.22 | 2.65 | 8.358 | 8.64 | 8.25 | 333080 |
| 1740180900 | 8.31 | -0.32 | -3.71 | 8.74 | 8.76 | 8.31 | 194870 |
| 1740094500 | 8.63 | 0.04 | 0.47 | 8.57 | 8.65 | 8.35 | 225344 |
| 1740008100 | 8.59 | -0.28 | -3.16 | 8.8699999 | 8.8699999 | 8.57 | 188414 |
| 1739921700 | 8.8699999 | -0.02 | -0.22 | 8.92 | 9.01 | 8.75 | 206295 |
| 1739576100 | 8.89 | -0.11 | -1.22 | 9.007 | 9.0399999 | 8.81 | 104757 |
| 1739489700 | 9 | 0.45 | 5.26 | 8.6 | 9.02 | 8.6 | 302623 |
| 1739403300 | 8.55 | -0.19 | -2.17 | 8.73 | 8.775 | 8.51 | 209031 |
| 1739316900 | 8.74 | 0.01 | 0.11 | 8.77 | 8.8307 | 8.65 | 195631 |
| 1739230500 | 8.73 | 0.28 | 3.31 | 8.45 | 8.84 | 8.26 | 489107 |
| 1738971300 | 8.45 | 1.07 | 14.50 | 7.7 | 8.66 | 7.625 | 1308608 |
| 1738884900 | 7.38 | 0.1 | 1.37 | 7.23 | 7.475 | 7.19 | 412403 |
| 1738798500 | 7.28 | 0.01 | 0.14 | 7.35 | 7.47 | 7.2 | 320413 |
| 1738712100 | 7.27 | 0.35 | 5.06 | 6.96 | 7.275 | 6.96 | 308236 |
| 1738625700 | 6.92 | -0.25 | -3.49 | 7.068 | 7.09 | 6.92 | 539219 |
| 1738366500 | 7.17 | -0.15 | -2.05 | 7.3 | 7.43 | 7.16 | 325664 |
| 1738280100 | 7.32 | 0.02 | 0.27 | 7.43 | 7.45 | 7.11 | 459710 |
| 1738193700 | 7.3 | -0.11 | -1.48 | 7.38 | 7.44 | 7.27 | 113453 |
| 1738107300 | 7.41 | -0.06 | -0.80 | 7.41 | 7.51 | 7.26 | 234579 |
| 1738020900 | 7.47 | 0.02 | 0.27 | 7.44 | 7.68 | 7.39 | 252674 |
| 1737761700 | 7.45 | 0.66 | 9.72 | 7.05 | 7.45 | 6.98 | 497358 |
| 1737675300 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1737588900 | 6.79 | -0.13 | -1.88 | 6.94 | 7.0399 | 6.765 | 405966 |
| 1737502500 | 6.92 | 0.11 | 1.62 | 6.845 | 6.98 | 6.68 | 408008 |
| 1737156900 | 6.81 | 0.12 | 1.79 | 6.81 | 6.83 | 6.66 | 736176 |
| 1737070500 | 6.69 | -0.22 | -3.18 | 6.82 | 6.91 | 6.67 | 275507 |
| 1736984100 | 6.91 | -0.12 | -1.71 | 7.08 | 7.24 | 6.91 | 122987 |
| 1736897700 | 7.03 | -0.05 | -0.71 | 7.09 | 7.22 | 6.955 | 135353 |
| 1736811300 | 7.08 | -0.23 | -3.15 | 7.3 | 7.4 | 6.92 | 1606930 |
| 1736552100 | 7.31 | -0.37 | -4.82 | 7.56 | 7.61 | 7.245 | 1262832 |
| 1736379300 | 7.68 | -0.17 | -2.17 | 7.76 | 7.82 | 7.62 | 292026 |
| 1736292900 | 7.85 | -0.16 | -2.00 | 8.02 | 8.02 | 7.76 | 383158 |
| 1736206500 | 8.01 | -0.08 | -0.99 | 8.08 | 8.08 | 7.88 | 277209 |
| 1735947300 | 8.09 | 0.24 | 3.06 | 7.92 | 8.16 | 7.77 | 316460 |
| 1735860900 | 7.85 | 0.25 | 3.29 | 7.615 | 7.88 | 7.5714 | 210720 |
| 1735688100 | 7.6 | 0.34 | 4.68 | 7.24 | 7.71 | 7.21 | 336553 |
| 1735601700 | 7.26 | 0.03 | 0.41 | 7.17 | 7.37 | 7.12 | 220030 |
| 1735342500 | 7.23 | -0.01 | -0.14 | 7.31 | 7.3892 | 7.11 | 417492 |
| 1735256100 | 7.24 | 0.22 | 3.13 | 6.95 | 7.26 | 6.91 | 69556 |
| 1735077840 | 7.02 | -0.01 | -0.14 | 7.04 | 7.04 | 6.91 | 138473 |
| 1734996900 | 7.03 | -0.03 | -0.42 | 7.13 | 7.13 | 6.98 | 133960 |
| 1734737700 | 7.06 | 0.24 | 3.52 | 6.75 | 7.11 | 6.68 | 484210 |
| 1734651300 | 6.82 | -0.38 | -5.28 | 7.238 | 7.59 | 6.815 | 493687 |
| 1734564900 | 7.2 | 0.05 | 0.70 | 7.15 | 7.31 | 7.14 | 425954 |
| 1734478500 | 7.15 | -0.03 | -0.42 | 7.3 | 7.3 | 6.985 | 604993 |
| 1734392100 | 7.18 | -0.01 | -0.14 | 7.22 | 7.49 | 7.145 | 305194 |
| 1734132900 | 7.19 | 0.21 | 3.01 | 6.97 | 7.21 | 6.95 | 341283 |
| 1734046500 | 6.98 | 0 | 0.00 | 6.97 | 7.15 | 6.9001 | 157999 |
| 1733960100 | 6.98 | -0.22 | -3.06 | 7.325 | 7.35 | 6.96 | 312009 |
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
