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 | -0.95 | -11.5012106538 | 8.26 | 8.4369 | 7.225 | 1038526 | 7.87517677 | CS |
| 4 | -0.49 | -6.28205128205 | 7.8 | 8.81 | 7.225 | 1347056 | 8.08892353 | CS |
| 12 | 0.19 | 2.66853932584 | 7.12 | 9.38 | 6.19 | 1675788 | 7.89865274 | CS |
| 26 | 2.32 | 46.4929859719 | 4.99 | 9.38 | 4.27 | 1732121 | 6.78498419 | CS |
| 52 | 2.28 | 45.3280318091 | 5.03 | 9.38 | 4.27 | 1695807 | 6.64250176 | CS |
| 156 | 4.38 | 149.488054608 | 2.93 | 9.38 | 2.91 | 1307346 | 6.26852262 | CS |
| 260 | 2.82 | 62.8062360802 | 4.49 | 9.38 | 1.115 | 1082322 | 5.55964484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 7.31 | -0.46 | -5.92 | 7.74 | 7.75 | 7.225 | 1316694 |
| 1740440100 | 7.77 | -0.09 | -1.15 | 7.86 | 7.9866 | 7.51 | 1038877 |
| 1740180900 | 7.86 | -0.45 | -5.42 | 8.3 | 8.4369 | 7.85 | 1046530 |
| 1740094500 | 8.31 | -0.09 | -1.07 | 8.36 | 8.36 | 8.0399999 | 782208 |
| 1740008100 | 8.4 | 0.09 | 1.08 | 8.26 | 8.42 | 8.1519999 | 1008323 |
| 1739921700 | 8.31 | 0.19 | 2.34 | 8.15 | 8.419 | 8.11 | 1083332 |
| 1739576100 | 8.1199999 | 0.2 | 2.53 | 7.99 | 8.21 | 7.825 | 1160381 |
| 1739489700 | 7.92 | 0.34 | 4.49 | 7.57 | 7.94 | 7.57 | 1029129 |
| 1739403300 | 7.58 | -0.34 | -4.29 | 7.83 | 7.93 | 7.533 | 1119642 |
| 1739316900 | 7.92 | 0.01 | 0.13 | 7.85 | 7.975 | 7.71 | 803253 |
| 1739230500 | 7.91 | 0.14 | 1.80 | 7.85 | 7.98 | 7.78 | 1054892 |
| 1738971300 | 7.77 | -0.13 | -1.65 | 7.9 | 7.97 | 7.63 | 3123039 |
| 1738884900 | 7.9 | -0.7 | -8.14 | 8.72 | 8.81 | 7.86 | 2437010 |
| 1738798500 | 8.6 | 0.2 | 2.38 | 8.4 | 8.6192 | 8.33 | 1089031 |
| 1738712100 | 8.4 | -0.18 | -2.10 | 8.52 | 8.58 | 8.235 | 1209607 |
| 1738625700 | 8.58 | 0.1 | 1.18 | 8.24 | 8.685 | 8.1 | 1407888 |
| 1738366500 | 8.48 | -0.19 | -2.19 | 8.7 | 8.71 | 8.455 | 1322736 |
| 1738280100 | 8.67 | 0.52 | 6.38 | 8.2899999 | 8.795 | 8.2899999 | 1922699 |
| 1738193700 | 8.15 | 0.3 | 3.82 | 7.8 | 8.18 | 7.7937 | 1638799 |
| 1738107300 | 7.85 | -0.33 | -4.03 | 8.22 | 8.25 | 7.74 | 2712583 |
| 1738020900 | 8.18 | -0.33 | -3.88 | 8.39 | 8.405 | 8.0399999 | 3126547 |
| 1737761700 | 8.51 | -0.16 | -1.85 | 8.47 | 8.64 | 8.4 | 1696172 |
| 1737675300 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1737588900 | 8.67 | -0.38 | -4.20 | 8.84 | 9.03 | 8.59 | 2687574 |
| 1737502500 | 9.05 | -0.05 | -0.55 | 9.38 | 9.38 | 8.88 | 2003883 |
| 1737156900 | 9.1 | 0.06 | 0.66 | 9.08 | 9.3693 | 8.78 | 3461497 |
| 1737070500 | 9.0399999 | 0.94 | 11.60 | 7.97 | 9.11 | 7.95 | 7050800 |
| 1736984100 | 8.1 | 0.05 | 0.62 | 8.2899999 | 8.3699 | 8.015 | 1494622 |
| 1736897700 | 8.05 | 0.26 | 3.34 | 7.84 | 8.26 | 7.8329 | 2030512 |
| 1736811300 | 7.79 | -0.09 | -1.14 | 7.8 | 7.995 | 7.735 | 874883 |
| 1736552100 | 7.88 | 0.06 | 0.77 | 7.96 | 8.0582 | 7.75 | 1094929 |
| 1736379300 | 7.82 | 0.11 | 1.43 | 7.64 | 7.86 | 7.618 | 1278947 |
| 1736292900 | 7.71 | -0.4 | -4.93 | 8.1199999 | 8.18 | 7.595 | 1698569 |
| 1736206500 | 8.11 | -0.12 | -1.46 | 8.25 | 8.41 | 8.035 | 1734098 |
| 1735947300 | 8.23 | -0.07 | -0.84 | 8.4 | 8.48 | 8.125 | 3072478 |
| 1735860900 | 8.3 | 0.59 | 7.65 | 7.81 | 8.34 | 7.75 | 2157183 |
| 1735688100 | 7.71 | 0.73 | 10.46 | 7.05 | 7.73 | 6.94 | 4100808 |
| 1735601700 | 6.98 | 0.03 | 0.43 | 6.97 | 7.16 | 6.8621 | 3393844 |
| 1735342500 | 6.95 | -0.09 | -1.28 | 7.05 | 7.14 | 6.905 | 939971 |
| 1735256100 | 7.04 | 0.07 | 1.00 | 6.95 | 7.06 | 6.89 | 643034 |
| 1735077840 | 6.97 | 0.15 | 2.20 | 6.89 | 7.05 | 6.79 | 497406 |
| 1734996900 | 6.82 | -0.13 | -1.87 | 6.97 | 7.05 | 6.775 | 779537 |
| 1734737700 | 6.95 | 0.39 | 5.95 | 6.47 | 7.03 | 6.415 | 1246590 |
| 1734651300 | 6.5599999 | 0.25 | 3.96 | 6.45 | 6.615 | 6.32 | 1876666 |
| 1734564900 | 6.3099999 | -0.38 | -5.68 | 6.72 | 6.755 | 6.19 | 2538346 |
| 1734478500 | 6.69 | -0.08 | -1.18 | 6.7 | 6.735 | 6.53 | 1032866 |
| 1734392100 | 6.77 | -0.24 | -3.42 | 7 | 7.02 | 6.71 | 1436570 |
| 1734132900 | 7.01 | 0.18 | 2.64 | 6.85 | 7.03 | 6.75 | 667521 |
| 1734046500 | 6.83 | 0.05 | 0.74 | 6.76 | 6.9165 | 6.69 | 971623 |
| 1733960100 | 6.78 | 0.06 | 0.89 | 6.8 | 6.9 | 6.5599999 | 1119235 |
| 1733873700 | 6.72 | -0.02 | -0.30 | 6.76 | 7.06 | 6.68 | 1191447 |
| 1733787300 | 6.74 | -0.25 | -3.58 | 7.03 | 7.09 | 6.715 | 954741 |
| 1733528100 | 6.99 | -0.03 | -0.43 | 7.08 | 7.08 | 6.9 | 1360212 |
| 1733441700 | 7.02 | -0.04 | -0.57 | 7.04 | 7.1138 | 6.98 | 1073801 |
| 1733355300 | 7.06 | -0.06 | -0.84 | 7.12 | 7.19 | 6.92 | 898993 |
| 1733268900 | 7.12 | 0.14 | 2.01 | 7.01 | 7.12 | 6.91 | 1209737 |
| 1733182500 | 6.98 | -0.26 | -3.59 | 7.21 | 7.24 | 6.8625 | 1170412 |
| 1732917840 | 7.24 | 0.05 | 0.70 | 7.24 | 7.31 | 7.17 | 1833325 |
| 1732750500 | 7.19 | 0.01 | 0.14 | 7.2 | 7.29 | 6.93 | 1657731 |
| 1732664100 | 7.18 | -0.19 | -2.58 | 7.35 | 7.415 | 7.16 | 2274518 |
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
