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 | 0.34 | 4.76858345021 | 7.13 | 8.2493 | 6.757 | 367191 | 7.76024592 | CS |
| 4 | -0.115 | -1.51615029664 | 7.585 | 8.5499 | 6.5 | 354287 | 7.70559806 | CS |
| 12 | 3.93 | 111.016949153 | 3.54 | 8.5499 | 3.48 | 293193 | 6.48378872 | CS |
| 26 | 2.88 | 62.7450980392 | 4.59 | 8.5499 | 3.05 | 181279 | 5.85242169 | CS |
| 52 | 1.83 | 32.4468085106 | 5.64 | 8.5499 | 3.05 | 98386 | 5.77749547 | CS |
| 156 | -8.53 | -53.3125 | 16 | 16.7 | 3.05 | 89019 | 6.87773721 | CS |
| 260 | -22.53 | -75.1 | 30 | 33.2 | 3.05 | 123561 | 14.00687437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.47 | -0.22 | -2.86 | 7.69 | 7.735 | 7.3801 | 126635 |
| 1737070500 | 7.69 | -0.29 | -3.63 | 8.09 | 8.2493 | 7.3885 | 373077 |
| 1736984100 | 7.98 | -0.09 | -1.12 | 8.15 | 8.243 | 7.71 | 496436 |
| 1736897700 | 8.07 | 0.29 | 3.73 | 7.76 | 8.18 | 7.59 | 327325 |
| 1736811300 | 7.78 | 0.86 | 12.43 | 6.9 | 7.7833 | 6.8001 | 410163 |
| 1736552100 | 6.92 | -0.13 | -1.77 | 7 | 7.28 | 6.757 | 231979 |
| 1736379300 | 7.045 | -0.2 | -2.69 | 7.28 | 7.36 | 6.5 | 220186 |
| 1736292900 | 7.24 | -0.01 | -0.14 | 7.35 | 7.49 | 7.08 | 157448 |
| 1736206500 | 7.25 | -0.41 | -5.35 | 7.7 | 7.848 | 7.08 | 340174 |
| 1735947300 | 7.66 | -0.02 | -0.26 | 7.69 | 7.83 | 7.32 | 235115 |
| 1735860900 | 7.68 | -0.26 | -3.27 | 7.91 | 7.91 | 7.42 | 267039 |
| 1735688100 | 7.94 | -0.36 | -4.34 | 8.41 | 8.5498999 | 7.87 | 306500 |
| 1735601700 | 8.3 | 0.51 | 6.55 | 7.83 | 8.305 | 7.32 | 577285 |
| 1735342500 | 7.79 | 0.3 | 4.01 | 7.58 | 7.8972 | 7.3 | 274091 |
| 1735256100 | 7.49 | -0.06 | -0.79 | 7.7 | 7.94 | 7.28 | 262185 |
| 1735077840 | 7.55 | -0.26 | -3.33 | 7.95 | 7.95 | 7.465 | 143803 |
| 1734996900 | 7.81 | 0.21 | 2.76 | 7.87 | 7.93 | 7.13 | 388835 |
| 1734737700 | 7.6 | 0.16 | 2.15 | 7.6 | 8.18 | 7.47 | 1102803 |
| 1734651300 | 7.44 | 1.09 | 17.17 | 6.44 | 7.46 | 6.4349999 | 537485 |
| 1734564900 | 6.35 | -0.83 | -11.56 | 7.27 | 7.39 | 6.32 | 522177 |
| 1734478500 | 7.18 | 0.88 | 13.97 | 6.3 | 7.29 | 6.2 | 901479 |
| 1734392100 | 6.3 | 0.17 | 2.77 | 6.14 | 6.8 | 6.13 | 656666 |
| 1734132900 | 6.13 | 0.2 | 3.37 | 5.95 | 6.45 | 5.55 | 607804 |
| 1734046500 | 5.93 | -0.09 | -1.50 | 6.18 | 6.47 | 5.86 | 940066 |
| 1733960100 | 6.0199999 | 1.79 | 42.32 | 4.96 | 6.16 | 4.7 | 4205434 |
| 1733873700 | 4.23 | 0.04 | 0.95 | 4.15 | 4.28 | 4.0599999 | 583917 |
| 1733787300 | 4.19 | 0.22 | 5.54 | 3.97 | 4.205 | 3.97 | 154197 |
| 1733528100 | 3.97 | 0.08 | 2.06 | 3.9 | 3.97 | 3.8 | 53301 |
| 1733441700 | 3.89 | -0.04 | -1.02 | 3.9 | 3.9 | 3.87 | 29628 |
| 1733355300 | 3.93 | 0.16 | 4.24 | 3.8 | 3.93 | 3.78 | 54305 |
| 1733268900 | 3.77 | -0.1 | -2.58 | 3.89 | 3.89 | 3.75 | 38258 |
| 1733182500 | 3.87 | -0.03 | -0.77 | 3.88 | 3.93 | 3.83 | 46572 |
| 1732917840 | 3.9 | 0.05 | 1.30 | 3.87 | 3.9 | 3.85 | 22727 |
| 1732750500 | 3.85 | 0 | 0.00 | 3.85 | 3.89 | 3.8 | 19886 |
| 1732664100 | 3.85 | -0.05 | -1.28 | 3.82 | 3.95 | 3.82 | 32540 |
| 1732577700 | 3.9 | 0.07 | 1.83 | 3.84 | 3.92 | 3.81 | 60258 |
| 1732318500 | 3.83 | -0.05 | -1.29 | 3.87 | 3.89 | 3.82 | 43402 |
| 1732232100 | 3.88 | 0.08 | 2.11 | 3.79 | 3.88 | 3.78 | 56153 |
| 1732145700 | 3.8 | 0 | 0.00 | 3.81 | 3.81 | 3.76 | 54227 |
| 1732059300 | 3.8 | -0.09 | -2.31 | 3.87 | 3.87 | 3.76 | 34940 |
| 1731972900 | 3.89 | 0.06 | 1.43 | 3.85 | 3.905 | 3.8 | 77296 |
| 1731713700 | 3.835 | 0.13 | 3.37 | 3.69 | 3.87 | 3.67 | 53582 |
| 1731627300 | 3.71 | -0.12 | -3.13 | 3.8 | 3.81 | 3.7 | 41107 |
| 1731540900 | 3.83 | 0.04 | 1.06 | 3.77 | 3.85 | 3.77 | 42557 |
| 1731454500 | 3.79 | -0.03 | -0.79 | 3.8 | 3.8 | 3.75 | 47127 |
| 1731368100 | 3.82 | 0.16 | 4.37 | 3.66 | 3.8496 | 3.645 | 78567 |
| 1731108900 | 3.66 | 0.04 | 1.10 | 3.62 | 3.721 | 3.54 | 72449 |
| 1731022500 | 3.62 | -0.07 | -2.00 | 3.66 | 3.66 | 3.6 | 20232 |
| 1730936100 | 3.694 | 0.12 | 3.47 | 3.57 | 3.73 | 3.56 | 76067 |
| 1730849700 | 3.57 | -0.04 | -1.11 | 3.6 | 3.6 | 3.53 | 74259 |
| 1730763300 | 3.61 | 0.04 | 1.23 | 3.55 | 3.61 | 3.53 | 72835 |
| 1730500500 | 3.566 | -0.01 | -0.39 | 3.56 | 3.6146 | 3.5442 | 47278 |
| 1730414100 | 3.58 | 0 | 0.00 | 3.6 | 3.6 | 3.55 | 15451 |
| 1730327700 | 3.58 | -0.05 | -1.38 | 3.62 | 3.63 | 3.58 | 21612 |
| 1730241300 | 3.6301 | -0.01 | -0.27 | 3.56 | 3.66 | 3.55 | 103271 |
| 1730154900 | 3.64 | 0.09 | 2.54 | 3.54 | 3.64 | 3.52 | 40943 |
| 1729895700 | 3.55 | 0 | 0.00 | 3.54 | 3.5501 | 3.48 | 90275 |
| 1729809300 | 3.5499 | -0.02 | -0.51 | 3.57 | 3.57 | 3.48 | 59411 |
| 1729722900 | 3.568 | -0.02 | -0.50 | 3.6 | 3.6 | 3.5139 | 32933 |
| 1729636500 | 3.5861 | 0.03 | 0.73 | 3.55 | 3.59 | 3.47 | 60508 |
| 1729550100 | 3.56 | 0 | 0.00 | 3.57 | 3.57 | 3.53 | 17950 |
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
