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 | 0.32 | 4.87804878049 | 6.56 | 7.09 | 6.21 | 8733 | 6.78473239 | CS |
| 4 | -1.28 | -15.6862745098 | 8.16 | 9.17 | 5.76 | 78240 | 6.94060087 | CS |
| 12 | 2.68 | 63.8095238095 | 4.2 | 13.86 | 4.2 | 138998 | 8.4497264 | CS |
| 26 | 3.979 | 137.159600138 | 2.901 | 13.86 | 2.749 | 307112 | 7.37467574 | CS |
| 52 | -10.82 | -61.1299435028 | 17.7 | 23.5 | 2.749 | 399568 | 11.09057925 | CS |
| 156 | -55.62 | -88.992 | 62.5 | 139.5 | 2.749 | 234654 | 20.78942247 | CS |
| 260 | -55.62 | -88.992 | 62.5 | 139.5 | 2.749 | 160936 | 20.78942247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 6.83 | -0.24 | -3.39 | 6.66 | 6.99 | 6.63 | 6801 |
| 1739316900 | 7.07 | 0.23 | 3.29 | 6.71 | 7.09 | 6.71 | 10952 |
| 1739230500 | 6.845 | 0.17 | 2.47 | 6.55 | 6.99 | 6.44 | 10030 |
| 1738971300 | 6.68 | 0.33 | 5.20 | 6.21 | 6.87 | 6.21 | 9523 |
| 1738884900 | 6.35 | -0.31 | -4.65 | 6.5599999 | 6.66 | 6.32 | 7078 |
| 1738798500 | 6.66 | -0.04 | -0.60 | 6.5 | 6.7 | 6.4 | 19298 |
| 1738712100 | 6.7 | 0.59 | 9.66 | 6.15 | 6.7499 | 6.15 | 22445 |
| 1738625700 | 6.11 | -0.73 | -10.67 | 6.5 | 6.729 | 5.98 | 57394 |
| 1738366500 | 6.84 | -0.11 | -1.58 | 6.85 | 6.93 | 6.38 | 20691 |
| 1738280100 | 6.95 | -0.05 | -0.71 | 6.9 | 6.95 | 6.3301 | 14025 |
| 1738193700 | 7 | 0.24 | 3.55 | 6.55 | 7 | 6.0599999 | 47528 |
| 1738107300 | 6.76 | -0.86 | -11.29 | 7.5 | 7.5 | 5.76 | 957426 |
| 1738020900 | 7.62 | -0.62 | -7.52 | 7.97 | 7.97 | 7.35 | 26083 |
| 1737761700 | 8.24 | 0.58 | 7.57 | 7.49 | 8.4664 | 7.49 | 18726 |
| 1737675300 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1737588900 | 7.66 | -0.48 | -5.90 | 7.97 | 8.3537 | 7.66 | 10308 |
| 1737502500 | 8.14 | 0.43 | 5.58 | 7.97 | 8.95 | 7.95 | 36098 |
| 1737156900 | 7.71 | -0.39 | -4.81 | 8.2899999 | 8.4552 | 7.6 | 49326 |
| 1737070500 | 8.1 | 0.07 | 0.87 | 8.16 | 9.17 | 7.5207 | 89413 |
| 1736984100 | 8.03 | 0.73 | 10.00 | 7.34 | 8.35 | 7.23 | 20253 |
| 1736897700 | 7.3 | 0.23 | 3.25 | 7.07 | 7.65 | 6.9858 | 34084 |
| 1736811300 | 7.07 | -0.21 | -2.88 | 7.06 | 7.755 | 7.04 | 12911 |
| 1736552100 | 7.28 | -0.34 | -4.45 | 7.61 | 7.7402 | 7.15 | 9546 |
| 1736379300 | 7.619 | -0.13 | -1.69 | 7.75 | 8.0399999 | 7.565 | 37596 |
| 1736292900 | 7.75 | -0.75 | -8.82 | 8.44 | 8.59 | 7.5 | 49738 |
| 1736206500 | 8.5 | 0.4 | 4.94 | 8.24 | 8.8837 | 8.24 | 24335 |
| 1735947300 | 8.1 | -1.4 | -14.74 | 9.25 | 10.11 | 8.095 | 60521 |
| 1735860900 | 9.5 | 0.55 | 6.13 | 8.95 | 9.55 | 8.6806 | 43889 |
| 1735688100 | 8.9515 | -0.12 | -1.31 | 8.8 | 9 | 8.32 | 24908 |
| 1735601700 | 9.07 | 1.32 | 17.03 | 7.58 | 9.07 | 6.66 | 111414 |
| 1735342500 | 7.75 | -0.33 | -4.08 | 7.91 | 8.01 | 7.55 | 49809 |
| 1735256100 | 8.08 | -0.34 | -4.04 | 8.65 | 8.65 | 7.5 | 820763 |
| 1735077840 | 8.42 | 0.15 | 1.81 | 7.87 | 9 | 7.87 | 10450 |
| 1734996900 | 8.27 | -0.45 | -5.16 | 8.58 | 8.6875 | 7.8472 | 21958 |
| 1734737700 | 8.72 | 0.26 | 3.07 | 7.8 | 8.83 | 7.8 | 40678 |
| 1734651300 | 8.46 | -0.62 | -6.83 | 8.97 | 9.05 | 8.06 | 31511 |
| 1734564900 | 9.08 | -0.19 | -2.05 | 9.09 | 9.3442 | 8.5 | 31574 |
| 1734478500 | 9.27 | -0.12 | -1.28 | 9.45 | 9.71 | 8.5 | 88549 |
| 1734392100 | 9.39 | 0.52 | 5.86 | 9 | 10.42 | 9 | 94978 |
| 1734132900 | 8.8699999 | 0.72 | 8.83 | 8.6 | 9.65 | 8.6 | 90653 |
| 1734046500 | 8.15 | 0.39 | 5.03 | 8 | 9.48 | 7.75 | 153839 |
| 1733960100 | 7.76 | -0.37 | -4.55 | 8.6 | 8.6 | 6.67 | 113451 |
| 1733873700 | 8.13 | -0.78 | -8.75 | 8.93 | 8.95 | 8.13 | 122973 |
| 1733787300 | 8.91 | -2.05 | -18.70 | 9.78 | 9.78 | 8.5 | 226015 |
| 1733528100 | 10.96 | -1.32 | -10.75 | 12 | 12.2 | 9.95 | 113389 |
| 1733441700 | 12.28 | 0.26 | 2.16 | 12.2 | 12.6116 | 10.6261 | 127617 |
| 1733355300 | 12.02 | 2.44 | 25.47 | 10.55 | 13.86 | 9.4 | 398509 |
| 1733268900 | 9.58 | -1.52 | -13.69 | 11.85 | 11.85 | 9.2 | 128902 |
| 1733182500 | 11.1 | 1.49 | 15.50 | 10.63 | 13.5 | 10.0111 | 234194 |
| 1732917840 | 9.61 | 1.05 | 12.27 | 8.88 | 11 | 8.8 | 125965 |
| 1732750500 | 8.56 | 0.37 | 4.52 | 7.84 | 9.1419 | 7.65 | 137655 |
| 1732664100 | 8.19 | -0.2 | -2.38 | 7.96 | 8.3806 | 7.2205 | 77235 |
| 1732577700 | 8.39 | 0.13 | 1.57 | 7.58 | 8.75 | 7.03 | 377253 |
| 1732318500 | 8.26 | 3.89 | 89.02 | 4.36 | 8.89 | 4.29 | 2025110 |
| 1732232100 | 4.37 | 0.05 | 1.16 | 4.2 | 4.49 | 4.2 | 76380 |
| 1732145700 | 4.32 | -0.67 | -13.43 | 4.8 | 4.8891 | 4.3 | 102983 |
| 1732059300 | 4.99 | 0.62 | 14.19 | 4.5199999 | 5.39 | 4.3 | 158521 |
| 1731972900 | 4.37 | -0.05 | -1.13 | 4.7 | 4.8198 | 4.33 | 64771 |
| 1731713700 | 4.42 | -0.15 | -3.28 | 4.1 | 4.4367 | 3.66 | 87395 |
| 1731627300 | 4.57 | -1.1 | -19.40 | 5.94 | 5.9999 | 4.45 | 123392 |
| 1731540900 | 5.67 | -2.03 | -26.36 | 5.9 | 7.3999 | 4.2699999 | 705400 |
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
