Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -6.82382133995 | 8.06 | 8.06 | 7.51 | 244502 | 7.83889081 | CS |
| 4 | -1.01 | -11.8544600939 | 8.52 | 8.78 | 7.51 | 238458 | 8.23090468 | CS |
| 12 | -0.97 | -11.4386792453 | 8.48 | 9.74 | 7.51 | 333758 | 8.45821967 | CS |
| 26 | -2.61 | -25.790513834 | 10.12 | 10.45 | 7.51 | 353805 | 8.78334617 | CS |
| 52 | -5.61 | -42.7591463415 | 13.12 | 14.29 | 7.51 | 440291 | 10.41686141 | CS |
| 156 | -9.1 | -54.7862733293 | 16.61 | 23.18 | 7.51 | 287704 | 13.53103971 | CS |
| 260 | -3.2 | -29.8786181139 | 10.71 | 23.18 | 7.51 | 247791 | 13.63720703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 7.51 | -0.16 | -2.09 | 7.73 | 7.77 | 7.4908 | 275654 |
| 1740094500 | 7.67 | -0.29 | -3.64 | 7.93 | 7.93 | 7.64 | 261878 |
| 1740008100 | 7.96 | 0.07 | 0.89 | 7.82 | 8 | 7.76 | 213482 |
| 1739921700 | 7.89 | 0.03 | 0.38 | 7.92 | 7.92 | 7.7 | 257146 |
| 1739576100 | 7.86 | -0.29 | -3.56 | 8.06 | 8.06 | 7.85 | 256779 |
| 1739489700 | 8.15 | -0.15 | -1.81 | 8.31 | 8.31 | 8.1199999 | 141805 |
| 1739403300 | 8.3 | -0.03 | -0.36 | 8.23 | 8.325 | 8.17 | 240681 |
| 1739316900 | 8.33 | 0.19 | 2.33 | 8.11 | 8.33 | 8.1 | 222386 |
| 1739230500 | 8.14 | 0.16 | 2.01 | 8.01 | 8.18 | 8 | 193813 |
| 1738971300 | 7.98 | -0.11 | -1.36 | 8.07 | 8.14 | 7.92 | 315453 |
| 1738884900 | 8.09 | -0.3 | -3.58 | 8.4 | 8.405 | 8.07 | 183435 |
| 1738798500 | 8.39 | 0.01 | 0.12 | 8.39 | 8.425 | 8.31 | 234863 |
| 1738712100 | 8.38 | 0.25 | 3.08 | 8.13 | 8.395 | 8.13 | 218391 |
| 1738625700 | 8.13 | -0.27 | -3.21 | 8.23 | 8.34 | 8.02 | 443687 |
| 1738366500 | 8.4 | -0.13 | -1.52 | 8.5399999 | 8.58 | 8.335 | 269333 |
| 1738280100 | 8.53 | 0 | 0.00 | 8.61 | 8.61 | 8.48 | 158715 |
| 1738193700 | 8.53 | 0.04 | 0.47 | 8.47 | 8.61 | 8.4 | 309080 |
| 1738107300 | 8.49 | -0.11 | -1.22 | 8.57 | 8.64 | 8.45 | 246806 |
| 1738020900 | 8.595 | -0.03 | -0.29 | 8.61 | 8.78 | 8.505 | 247089 |
| 1737761700 | 8.6199999 | 0.04 | 0.47 | 8.52 | 8.66 | 8.47 | 256197 |
| 1737675300 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1737588900 | 8.58 | -0.11 | -1.27 | 8.6199999 | 8.725 | 8.545 | 277496 |
| 1737502500 | 8.69 | 0.19 | 2.24 | 8.45 | 8.74 | 8.45 | 410482 |
| 1737156900 | 8.5 | -0.06 | -0.70 | 8.57 | 8.65 | 8.305 | 458652 |
| 1737070500 | 8.56 | 0.06 | 0.71 | 8.56 | 8.6 | 8.3699999 | 321652 |
| 1736984100 | 8.5 | -0.01 | -0.12 | 8.7 | 8.9 | 8.48 | 420607 |
| 1736897700 | 8.51 | 0.06 | 0.71 | 8.49 | 8.58 | 8.45 | 302205 |
| 1736811300 | 8.45 | 0.1 | 1.20 | 8.28 | 8.5707 | 8.235 | 527245 |
| 1736552100 | 8.35 | -0.19 | -2.22 | 8.46 | 8.71 | 8.2 | 433470 |
| 1736379300 | 8.5399999 | -0.34 | -3.83 | 8.82 | 8.825 | 8.49 | 460300 |
| 1736292900 | 8.88 | 0.01 | 0.11 | 8.96 | 9.155 | 8.76 | 467416 |
| 1736206500 | 8.8699999 | -0.21 | -2.31 | 9.03 | 9.24 | 8.81 | 566020 |
| 1735947300 | 9.08 | 0.36 | 4.13 | 9.61 | 9.96 | 8.75 | 1065267 |
| 1735860900 | 8.72 | 0.19 | 2.23 | 8.55 | 8.74 | 8.525 | 865121 |
| 1735688100 | 8.53 | 0.13 | 1.55 | 8.46 | 8.66 | 8.42 | 344686 |
| 1735601700 | 8.4 | -0.01 | -0.12 | 8.36 | 8.42 | 8.17 | 431657 |
| 1735342500 | 8.41 | 0.05 | 0.60 | 8.35 | 8.48 | 8.26 | 294381 |
| 1735256100 | 8.36 | 0.24 | 2.96 | 8.14 | 8.4 | 8.09 | 401186 |
| 1735077840 | 8.1199999 | 0.07 | 0.87 | 8.2 | 8.2 | 8.01 | 151675 |
| 1734996900 | 8.05 | -0.13 | -1.59 | 8.24 | 8.24 | 7.96 | 268200 |
| 1734737700 | 8.18 | 0.08 | 0.99 | 8.05 | 8.27 | 8.0399999 | 772706 |
| 1734651300 | 8.1 | 0.06 | 0.75 | 8.1 | 8.2899999 | 7.99 | 321312 |
| 1734564900 | 8.0399999 | -0.33 | -3.94 | 8.42 | 8.42 | 7.9903 | 297656 |
| 1734478500 | 8.3699999 | 0.13 | 1.64 | 8.26 | 8.47 | 8.26 | 424354 |
| 1734392100 | 8.235 | -0.38 | -4.36 | 8.56 | 8.67 | 8.19 | 647145 |
| 1734132900 | 8.61 | -0.15 | -1.71 | 8.67 | 8.76 | 8.49 | 461332 |
| 1734046500 | 8.76 | -0.05 | -0.57 | 8.85 | 8.85 | 8.71 | 202101 |
| 1733960100 | 8.81 | 0.06 | 0.69 | 8.76 | 8.8699999 | 8.68 | 282708 |
| 1733873700 | 8.75 | 0.18 | 2.10 | 8.58 | 8.76 | 8.5201 | 241433 |
| 1733787300 | 8.57 | 0 | 0.00 | 8.6 | 8.74 | 8.55 | 235400 |
| 1733528100 | 8.57 | 0.07 | 0.82 | 8.6 | 9 | 8.52 | 402989 |
| 1733441700 | 8.5 | 0.02 | 0.24 | 8.5 | 8.6 | 8.47 | 266295 |
| 1733355300 | 8.48 | 0.06 | 0.71 | 8.31 | 8.51 | 8.31 | 186216 |
| 1733268900 | 8.42 | -0.12 | -1.41 | 8.51 | 8.51 | 8.325 | 167954 |
| 1733182500 | 8.5399999 | 0.1 | 1.18 | 8.43 | 8.555 | 8.305 | 243051 |
| 1732917840 | 8.44 | 0 | 0.00 | 8.48 | 8.51 | 8.35 | 91263 |
| 1732750500 | 8.44 | 0 | 0.00 | 8.48 | 8.6649999 | 8.42 | 185802 |
| 1732664100 | 8.44 | -0.05 | -0.59 | 8.46 | 8.5399999 | 8.395 | 258708 |
| 1732577700 | 8.49 | 0.08 | 0.95 | 8.49 | 8.7599 | 8.49 | 230350 |
| 1732318500 | 8.41 | 0.01 | 0.12 | 8.4 | 8.5399999 | 8.395 | 182354 |
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
