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 | -0.65 | -7.64705882353 | 8.5 | 9.05 | 6.06 | 316329 | 7.52594805 | CS |
| 4 | 1.42 | 22.0839813375 | 6.43 | 9.64 | 4.91 | 302898 | 7.6291727 | CS |
| 12 | 0.02 | 0.255427841635 | 7.83 | 9.64 | 4.91 | 180466 | 7.57650099 | CS |
| 26 | -1.84 | -18.9886480908 | 9.69 | 12.2999 | 4.91 | 124337 | 8.09617217 | CS |
| 52 | 0.35 | 4.66666666667 | 7.5 | 16.08 | 4.91 | 106630 | 9.71676681 | CS |
| 156 | -1.65 | -17.3684210526 | 9.5 | 16.08 | 4.91 | 98101 | 9.65681837 | CS |
| 260 | -1.65 | -17.3684210526 | 9.5 | 16.08 | 4.91 | 98101 | 9.65681837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.15 | -1.49 | -17.25 | 7.23 | 7.6399 | 6.0599999 | 1185717 |
| 1738884900 | 8.64 | 0.12 | 1.41 | 8.58 | 8.7588 | 8.195 | 111478 |
| 1738798500 | 8.52 | -0.09 | -1.05 | 8.61 | 8.73 | 8.2673 | 57505 |
| 1738712100 | 8.61 | -0.18 | -2.05 | 8.71 | 9.05 | 8.13 | 124778 |
| 1738625700 | 8.7899999 | 0.09 | 1.03 | 8.5 | 8.86 | 8.0279 | 102169 |
| 1738366500 | 8.7 | -0.44 | -4.81 | 9.285 | 9.285 | 8.57 | 150067 |
| 1738280100 | 9.14 | 0.38 | 4.34 | 8.84 | 9.3 | 8.71 | 83002 |
| 1738193700 | 8.76 | -0.54 | -5.81 | 9.34 | 9.35 | 8.69 | 91200 |
| 1738107300 | 9.3 | 0.49 | 5.56 | 9.14 | 9.5 | 8.585 | 128661 |
| 1738020900 | 8.81 | -0.52 | -5.57 | 9.31 | 9.6 | 8.5 | 137448 |
| 1737761700 | 9.33 | 0.54 | 6.14 | 8.46 | 9.64 | 8.46 | 163000 |
| 1737675300 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588900 | 8.7899999 | 0.5 | 6.03 | 8.2899999 | 8.7899999 | 8.2 | 108497 |
| 1737502500 | 8.2899999 | 0.78 | 10.39 | 7.58 | 9 | 7.1 | 378915 |
| 1737156900 | 7.51 | -0.19 | -2.47 | 8 | 8.28 | 7.5 | 308927 |
| 1737070500 | 7.7 | -0.02 | -0.26 | 7.85 | 7.9793 | 7.21 | 511329 |
| 1736984100 | 7.72 | 2.68 | 53.02 | 5.5599999 | 7.79 | 5.34 | 1222660 |
| 1736897700 | 5.045 | -0.43 | -7.77 | 5.5 | 5.71 | 4.91 | 235844 |
| 1736811300 | 5.47 | -1.03 | -15.85 | 6.43 | 6.5 | 5.4 | 350970 |
| 1736552100 | 6.5 | 0.03 | 0.46 | 6.7 | 6.92 | 6.39 | 87255 |
| 1736379300 | 6.47 | -0.42 | -6.10 | 6.81 | 7.0317 | 6.4 | 115517 |
| 1736292900 | 6.89 | -0.07 | -1.01 | 6.96 | 7.0315 | 6.61 | 108730 |
| 1736206500 | 6.96 | 0.22 | 3.26 | 6.76 | 7.25 | 6.7 | 97650 |
| 1735947300 | 6.74 | 0.07 | 1.05 | 6.78 | 6.82 | 6.5 | 75959 |
| 1735860900 | 6.67 | -0.25 | -3.61 | 7.14 | 7.3338 | 6.53 | 78776 |
| 1735688100 | 6.92 | -0.55 | -7.36 | 7.45 | 7.45 | 6.85 | 179993 |
| 1735601700 | 7.47 | 0.28 | 3.89 | 7.03 | 7.85 | 7 | 146301 |
| 1735342500 | 7.19 | -0.07 | -0.96 | 7.16 | 7.39 | 6.8989 | 154628 |
| 1735256100 | 7.26 | 0.31 | 4.46 | 6.94 | 7.4168 | 6.74 | 164903 |
| 1735077840 | 6.95 | 0.05 | 0.72 | 6.9 | 7.405 | 6.9 | 134294 |
| 1734996900 | 6.9 | -0.64 | -8.49 | 7.51 | 7.51 | 6.83 | 166844 |
| 1734737700 | 7.54 | 0.2 | 2.72 | 7.23 | 7.56 | 6.88 | 734170 |
| 1734651300 | 7.34 | -0.06 | -0.81 | 7.5 | 8.03 | 7.14 | 167264 |
| 1734564900 | 7.4 | 0.09 | 1.23 | 7.37 | 7.92 | 7.33 | 170326 |
| 1734478500 | 7.31 | 0.41 | 5.94 | 7.03 | 7.59 | 6.8 | 140894 |
| 1734392100 | 6.9 | -0.25 | -3.50 | 7.13 | 7.3106 | 6.69 | 164515 |
| 1734132900 | 7.15 | -0.65 | -8.33 | 7.98 | 7.99 | 7.15 | 162666 |
| 1734046500 | 7.8 | -0.77 | -8.98 | 8.56 | 8.56 | 7.8 | 129891 |
| 1733960100 | 8.57 | 0.24 | 2.88 | 8.33 | 8.69 | 8.2 | 93380 |
| 1733873700 | 8.33 | 0.18 | 2.21 | 8.1199999 | 8.74 | 7.9684 | 133861 |
| 1733787300 | 8.15 | 0.27 | 3.43 | 8 | 8.45 | 7.9 | 122736 |
| 1733528100 | 7.88 | -0.17 | -2.11 | 8 | 8.0498999 | 7.8 | 86602 |
| 1733441700 | 8.05 | -0.25 | -3.01 | 8.24 | 8.3621 | 7.9 | 74960 |
| 1733355300 | 8.3 | 0.03 | 0.36 | 8.3 | 8.39 | 8.14 | 33742 |
| 1733268900 | 8.27 | -0.28 | -3.22 | 8.44 | 8.55 | 8.21 | 48220 |
| 1733182500 | 8.545 | 0.04 | 0.41 | 8.56 | 8.61 | 8.41 | 35390 |
| 1732917840 | 8.51 | -0.11 | -1.28 | 8.76 | 8.78 | 8.48 | 28437 |
| 1732750500 | 8.6199999 | 0.19 | 2.25 | 8.43 | 8.7 | 8.3377 | 37715 |
| 1732664100 | 8.43 | -0.23 | -2.66 | 8.66 | 8.89 | 8.34 | 40026 |
| 1732577700 | 8.66 | -0.11 | -1.25 | 8.95 | 8.968 | 8.5503 | 61079 |
| 1732318500 | 8.77 | 0.56 | 6.82 | 8.15 | 8.8628 | 8.15 | 94662 |
| 1732232100 | 8.21 | 0.31 | 3.92 | 8.05 | 8.2716999 | 7.7 | 75694 |
| 1732145700 | 7.9 | -0.22 | -2.71 | 8.16 | 8.4271999 | 7.9 | 52554 |
| 1732059300 | 8.1199999 | 0.38 | 4.91 | 7.86 | 8.189 | 7.7 | 74489 |
| 1731972900 | 7.74 | -0.09 | -1.15 | 7.83 | 7.9599 | 7.61 | 104688 |
| 1731713700 | 7.83 | -0.31 | -3.81 | 8.17 | 8.5504 | 7.75 | 83991 |
| 1731627300 | 8.14 | -0.27 | -3.21 | 8.35 | 8.4799 | 8.1199999 | 76324 |
| 1731540900 | 8.41 | -0.41 | -4.65 | 8.86 | 8.98 | 8.34 | 102359 |
| 1731454500 | 8.82 | -0.22 | -2.43 | 9.0399999 | 9.3068 | 8.6100999 | 125084 |
| 1731368100 | 9.0399999 | 0 | 0.00 | 9.1 | 9.22 | 8.89 | 129183 |
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
