Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -9.04255319149 | 9.4 | 9.49 | 8.11 | 168309 | 9.03429817 | CS |
| 4 | -0.51 | -5.62913907285 | 9.06 | 9.578 | 8.11 | 144231 | 9.30490686 | CS |
| 12 | -0.325 | -3.66197183099 | 8.875 | 9.64 | 8.11 | 140346 | 9.05201212 | CS |
| 26 | 5.9 | 222.641509434 | 2.65 | 9.9 | 2.65 | 109577 | 9.07176386 | CS |
| 52 | 5.9 | 222.641509434 | 2.65 | 9.9 | 2.65 | 54350 | 9.07176386 | CS |
| 156 | -0.44 | -4.89432703003 | 8.99 | 10.92 | 2.44 | 139327 | 6.66955919 | CS |
| 260 | 0.9 | 11.7647058824 | 7.65 | 15.95 | 2.44 | 185735 | 8.69946657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 8.55 | -0.36 | -4.04 | 8.92 | 8.92 | 8.535 | 178165 |
| 1740440100 | 8.91 | -0.26 | -2.78 | 9.1199999 | 9.2 | 8.89 | 243064 |
| 1740180900 | 9.1649999 | -0.28 | -2.91 | 9.47 | 9.49 | 9.08 | 194312 |
| 1740094500 | 9.44 | 0.02 | 0.21 | 9.42 | 9.46 | 9.26 | 137959 |
| 1740008100 | 9.42 | -0.03 | -0.32 | 9.4 | 9.44 | 9.24 | 92259 |
| 1739921700 | 9.45 | 0.01 | 0.11 | 9.43 | 9.46 | 9.22 | 193865 |
| 1739576100 | 9.44 | 0 | 0.00 | 9.45 | 9.5 | 9.25 | 102547 |
| 1739489700 | 9.44 | -0.01 | -0.11 | 9.45 | 9.47 | 9.3 | 109033 |
| 1739403300 | 9.45 | 0.01 | 0.11 | 9.38 | 9.45 | 9.26 | 84808 |
| 1739316900 | 9.44 | -0.01 | -0.11 | 9.44 | 9.49 | 9.25 | 132500 |
| 1739230500 | 9.45 | 0.06 | 0.64 | 9.45 | 9.5 | 9.3 | 128919 |
| 1738971300 | 9.39 | 0.02 | 0.21 | 9.39 | 9.46 | 9.275 | 115078 |
| 1738884900 | 9.3699999 | -0.08 | -0.85 | 9.45 | 9.5 | 9.32 | 151639 |
| 1738798500 | 9.45 | 0 | 0.00 | 9.38 | 9.47 | 9.38 | 101493 |
| 1738712100 | 9.45 | 0.2 | 2.16 | 9.25 | 9.47 | 9.145 | 222131 |
| 1738625700 | 9.25 | -0.2 | -2.06 | 9.49 | 9.49 | 9.15 | 100616 |
| 1738366500 | 9.445 | -0.01 | -0.05 | 9.55 | 9.55 | 9.31 | 222458 |
| 1738280100 | 9.45 | 0.05 | 0.53 | 9.45 | 9.578 | 9.28 | 138433 |
| 1738193700 | 9.4 | 0.34 | 3.75 | 9.06 | 9.42 | 9.05 | 106700 |
| 1738107300 | 9.06 | 0.03 | 0.33 | 9.03 | 9.11 | 8.815 | 132207 |
| 1738020900 | 9.03 | -0.49 | -5.15 | 9.45 | 9.52 | 9 | 115293 |
| 1737761700 | 9.52 | 0.07 | 0.74 | 9.46 | 9.57 | 9.41 | 249252 |
| 1737675300 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737588900 | 9.45 | 0.07 | 0.75 | 9.44 | 9.64 | 9.1199999 | 388125 |
| 1737502500 | 9.38 | 0.09 | 0.97 | 9.44 | 9.44 | 9.07 | 250441 |
| 1737156900 | 9.2899999 | 0.03 | 0.32 | 9.26 | 9.35 | 9.16 | 200881 |
| 1737070500 | 9.26 | 0.28 | 3.12 | 9.07 | 9.4 | 8.83 | 341013 |
| 1736984100 | 8.98 | 0.25 | 2.86 | 8.7899999 | 9 | 8.64 | 279978 |
| 1736897700 | 8.73 | 0.1 | 1.16 | 8.65 | 8.815 | 8.49 | 146038 |
| 1736811300 | 8.63 | 0.11 | 1.29 | 8.6 | 8.7899999 | 8.445 | 86437 |
| 1736552100 | 8.52 | -0.08 | -0.93 | 8.69 | 8.7899999 | 8.42 | 122830 |
| 1736379300 | 8.6 | 0.13 | 1.53 | 8.38 | 8.68 | 8.26 | 209088 |
| 1736292900 | 8.47 | 0.07 | 0.83 | 8.25 | 8.5 | 8.25 | 42176 |
| 1736206500 | 8.4 | -0.1 | -1.18 | 8.58 | 8.698 | 8.2833 | 136966 |
| 1735947300 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.4368 | 164664 |
| 1735860900 | 8.75 | -0.21 | -2.34 | 9 | 9 | 8.575 | 117601 |
| 1735688100 | 8.96 | 0.17 | 1.93 | 8.8 | 9 | 8.5569 | 115212 |
| 1735601700 | 8.7899999 | 0.14 | 1.62 | 8.65 | 8.8699999 | 8.475 | 102170 |
| 1735342500 | 8.65 | 0 | 0.00 | 8.5399999 | 8.67 | 8.46 | 46833 |
| 1735256100 | 8.65 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.42 | 61081 |
| 1735077840 | 8.67 | 0.21 | 2.48 | 8.38 | 8.67 | 8.38 | 40555 |
| 1734996900 | 8.46 | 0.22 | 2.67 | 8.14 | 8.47 | 8.14 | 65212 |
| 1734737700 | 8.24 | -0.08 | -0.96 | 8.2 | 8.3699999 | 8.2 | 115210 |
| 1734651300 | 8.32 | -0.03 | -0.36 | 8.43 | 8.6199999 | 8.25 | 108112 |
| 1734564900 | 8.35 | -0.32 | -3.69 | 8.68 | 8.7617 | 8.35 | 112297 |
| 1734478500 | 8.67 | -0.17 | -1.92 | 8.8 | 8.81 | 8.52 | 141036 |
| 1734392100 | 8.84 | 0.02 | 0.23 | 8.77 | 8.95 | 8.71 | 67220 |
| 1734132900 | 8.82 | 0.06 | 0.68 | 8.77 | 8.95 | 8.64 | 71614 |
| 1734046500 | 8.76 | -0.04 | -0.45 | 8.7899999 | 8.83 | 8.61 | 61409 |
| 1733960100 | 8.8 | 0.08 | 0.92 | 8.8 | 8.81 | 8.53 | 109034 |
| 1733873700 | 8.72 | -0.02 | -0.23 | 8.7899999 | 8.8 | 8.61 | 80150 |
| 1733787300 | 8.74 | -0.17 | -1.91 | 8.93 | 9.21 | 8.68 | 155342 |
| 1733528100 | 8.91 | 0.06 | 0.68 | 9 | 9 | 8.65 | 192158 |
| 1733441700 | 8.85 | 0.01 | 0.11 | 8.95 | 8.99 | 8.52 | 105853 |
| 1733355300 | 8.84 | -0.01 | -0.11 | 8.93 | 8.94 | 8.675 | 136002 |
| 1733268900 | 8.85 | -0.28 | -3.07 | 9.03 | 9.15 | 8.7 | 166809 |
| 1733182500 | 9.13 | 0.29 | 3.28 | 9 | 9.42 | 8.66 | 498338 |
| 1732917840 | 8.84 | 0.18 | 2.08 | 8.69 | 8.86 | 8.6 | 178258 |
| 1732750500 | 8.66 | 0.08 | 0.93 | 8.55 | 8.99 | 8.5399999 | 234962 |
| 1732664100 | 8.58 | 0.06 | 0.70 | 8.55 | 8.69 | 8.1777 | 106016 |
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
