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 | -0.44 | -6.83229813665 | 6.44 | 6.5999 | 6 | 43658 | 6.3001258 | CS |
| 4 | -1.8 | -23.0769230769 | 7.8 | 7.856 | 6 | 77310 | 6.76256323 | CS |
| 12 | -2.03 | -25.2801992528 | 8.03 | 8.7493 | 6 | 82582 | 7.27000249 | CS |
| 26 | -3.58 | -37.369519833 | 9.58 | 10.2549 | 6 | 63563 | 7.65037282 | CS |
| 52 | -2.54 | -29.7423887588 | 8.54 | 11.42 | 6 | 48649 | 8.0091751 | CS |
| 156 | -3.47 | -36.6420274551 | 9.47 | 15.49 | 3.1 | 44661 | 8.21318865 | CS |
| 260 | -14 | -70 | 20 | 28.97 | 3.1 | 56685 | 12.54142745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 6 | -0.14 | -2.28 | 6.11 | 6.2 | 5.92 | 36338 |
| 1738884900 | 6.14 | -0.11 | -1.76 | 6.25 | 6.2899 | 6.11 | 27523 |
| 1738798500 | 6.25 | 0.03 | 0.48 | 6.35 | 6.355 | 6.21 | 45324 |
| 1738712100 | 6.22 | -0.11 | -1.74 | 6.3099999 | 6.3396739 | 6.17 | 41855 |
| 1738625700 | 6.33 | -0.12 | -1.86 | 6.25 | 6.44 | 6.1901 | 45768 |
| 1738366500 | 6.45 | 0.04 | 0.62 | 6.44 | 6.5999 | 6.275 | 57818 |
| 1738280100 | 6.41 | 0.16 | 2.56 | 6.34 | 6.6413 | 6.34 | 52637 |
| 1738193700 | 6.25 | -0.35 | -5.30 | 6.65 | 6.68 | 6.225 | 394275 |
| 1738107300 | 6.6 | -0.34 | -4.90 | 6.95 | 6.95 | 6.58 | 105801 |
| 1738020900 | 6.94 | -0.11 | -1.56 | 7.02 | 7.2699 | 6.9 | 51068 |
| 1737761700 | 7.05 | -0.18 | -2.49 | 7.18 | 7.3 | 7 | 62654 |
| 1737675300 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1737588900 | 7.23 | -0.09 | -1.23 | 7.34 | 7.44 | 7.185 | 53554 |
| 1737502500 | 7.32 | -0.03 | -0.41 | 7.36 | 7.4 | 7.156594 | 45801 |
| 1737156900 | 7.35 | -0.08 | -1.08 | 7.5 | 7.55 | 7.22 | 57671 |
| 1737070500 | 7.43 | 0.05 | 0.68 | 7.45 | 7.5499 | 7.1723 | 66854 |
| 1736984100 | 7.38 | 0.08 | 1.10 | 7.42 | 7.4208 | 7.245 | 42607 |
| 1736897700 | 7.3 | -0.15 | -2.01 | 7.52 | 7.5997 | 7.07 | 106571 |
| 1736811300 | 7.45 | -0.12 | -1.59 | 7.56 | 7.6 | 7.4 | 74585 |
| 1736552100 | 7.57 | -0.11 | -1.43 | 7.8 | 7.856 | 7.4801 | 59205 |
| 1736379300 | 7.68 | 0.02 | 0.26 | 7.69 | 7.88 | 7.585 | 82304 |
| 1736292900 | 7.66 | -0.17 | -2.17 | 7.71 | 7.8257 | 7.512 | 43836 |
| 1736206500 | 7.83 | 0.04 | 0.51 | 7.85 | 7.9 | 7.6 | 43136 |
| 1735947300 | 7.79 | -0.11 | -1.39 | 7.95 | 7.97 | 7.63 | 38436 |
| 1735860900 | 7.9 | 0.39 | 5.19 | 7.62 | 7.99 | 7.53 | 101386 |
| 1735688100 | 7.51 | 0.46 | 6.52 | 6.96 | 7.65 | 6.96 | 83481 |
| 1735601700 | 7.05 | -0.1 | -1.40 | 7.03 | 7.11 | 6.78 | 103046 |
| 1735342500 | 7.15 | 0.1 | 1.42 | 7 | 7.195 | 6.9 | 42756 |
| 1735256100 | 7.05 | 0.05 | 0.71 | 6.98 | 7.1799 | 6.98 | 48168 |
| 1735077840 | 7 | 0 | 0.00 | 7 | 7.36 | 6.95 | 95295 |
| 1734996900 | 7 | -0.25 | -3.45 | 7.24 | 7.24 | 6.89 | 163233 |
| 1734737700 | 7.25 | -0.03 | -0.41 | 7.26 | 7.3664 | 7.17 | 27999 |
| 1734651300 | 7.28 | 0.22 | 3.12 | 7.14 | 7.28 | 7.06 | 54842 |
| 1734564900 | 7.06 | -0.18 | -2.49 | 7.24 | 7.4 | 7 | 77524 |
| 1734478500 | 7.24 | 0.04 | 0.55 | 7.24 | 7.34 | 7.06 | 97031 |
| 1734392100 | 7.2006 | -0.2 | -2.69 | 7.43 | 7.43 | 6.88 | 106449 |
| 1734132900 | 7.4 | -0.03 | -0.40 | 7.51 | 7.51 | 7.01 | 90679 |
| 1734046500 | 7.43 | -0.12 | -1.59 | 7.7 | 7.7 | 7.05 | 86568 |
| 1733960100 | 7.55 | -0.16 | -2.08 | 7.7 | 7.73 | 7.4745 | 65852 |
| 1733873700 | 7.71 | 0.09 | 1.18 | 7.61 | 7.86 | 7.5 | 87812 |
| 1733787300 | 7.62 | 0.13 | 1.74 | 7.75 | 7.9599 | 7.55 | 158298 |
| 1733528100 | 7.49 | -0.54 | -6.72 | 7.62 | 8.1199999 | 7.4886 | 979139 |
| 1733441700 | 8.03 | -0.19 | -2.31 | 8.36 | 8.36 | 8.03 | 25570 |
| 1733355300 | 8.22 | -0.32 | -3.75 | 8.59 | 8.6533 | 8.16 | 17666 |
| 1733268900 | 8.5399999 | 0.13 | 1.55 | 8.63 | 8.7493 | 8.32 | 31230 |
| 1733182500 | 8.41 | 0.21 | 2.56 | 8.17 | 8.489 | 8.17 | 79155 |
| 1732917840 | 8.2 | 0.05 | 0.61 | 8.21 | 8.33 | 8.0399999 | 6799 |
| 1732750500 | 8.15 | 0.31 | 3.95 | 7.86 | 8.17 | 7.825 | 13506 |
| 1732664100 | 7.84 | 0.32 | 4.26 | 7.79 | 7.85 | 7.55 | 40045 |
| 1732577700 | 7.52 | -0.03 | -0.40 | 7.59 | 7.8945 | 7.52 | 44482 |
| 1732318500 | 7.55 | 0.03 | 0.40 | 7.55 | 7.78 | 7.4301 | 44229 |
| 1732232100 | 7.52 | -0.17 | -2.21 | 7.63 | 7.78 | 7.4101 | 23147 |
| 1732145700 | 7.69 | -0.14 | -1.79 | 7.77 | 7.77 | 7.403 | 28484 |
| 1732059300 | 7.83 | -0.01 | -0.13 | 7.78 | 7.95 | 7.5601 | 30270 |
| 1731972900 | 7.84 | -0.17 | -2.12 | 7.97 | 8 | 7.77 | 12052 |
| 1731713700 | 8.01 | -0 | -0.02 | 8.03 | 8.22 | 7.67 | 32305 |
| 1731627300 | 8.0114 | -0.16 | -1.94 | 8.21 | 8.21 | 7.7921 | 16569 |
| 1731540900 | 8.17 | 0.21 | 2.64 | 8 | 8.2575 | 7.95 | 30604 |
| 1731454500 | 7.96 | -0.2 | -2.45 | 8.1199999 | 8.1999 | 7.96 | 15834 |
| 1731368100 | 8.16 | -0.59 | -6.74 | 8.75 | 8.75 | 7.8668 | 46211 |
| 1731108900 | 8.75 | -0.21 | -2.34 | 9 | 9.17 | 8.17 | 80466 |
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
