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 | -0.31 | -4.30555555556 | 7.2 | 7.365 | 6.71 | 225895 | 6.95575271 | CS |
| 4 | -1.17 | -14.5161290323 | 8.06 | 8.06 | 6.71 | 250343 | 7.30630523 | CS |
| 12 | -1.16 | -14.4099378882 | 8.05 | 9.96 | 6.71 | 327383 | 8.18345567 | CS |
| 26 | -3.15 | -31.374501992 | 10.04 | 10.27 | 6.71 | 350926 | 8.48015391 | CS |
| 52 | -6.67 | -49.1887905605 | 13.56 | 13.56 | 6.71 | 437780 | 10.133152 | CS |
| 156 | -8.97 | -56.5573770492 | 15.86 | 23.18 | 6.71 | 290129 | 13.37815179 | CS |
| 260 | -3.82 | -35.6676003735 | 10.71 | 23.18 | 6.71 | 248606 | 13.55282006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 6.89 | 0.15 | 2.23 | 6.81 | 6.9 | 6.75 | 203169 |
| 1741905300 | 6.74 | -0.12 | -1.75 | 6.94 | 6.98 | 6.71 | 150809 |
| 1741818900 | 6.86 | -0.02 | -0.29 | 6.99 | 6.99 | 6.745 | 268432 |
| 1741732500 | 6.88 | -0.19 | -2.69 | 7.09 | 7.11 | 6.88 | 287381 |
| 1741646100 | 7.07 | -0.21 | -2.88 | 7.23 | 7.27 | 7.07 | 242604 |
| 1741390500 | 7.28 | 0.09 | 1.25 | 7.19 | 7.365 | 7.19 | 160250 |
| 1741304100 | 7.19 | 0.09 | 1.27 | 7.02 | 7.25 | 7 | 239211 |
| 1741217700 | 7.1 | 0.06 | 0.85 | 7.05 | 7.12 | 6.94 | 247784 |
| 1741131300 | 7.04 | -0.02 | -0.28 | 7.05 | 7.17 | 7.03 | 281103 |
| 1741044900 | 7.06 | -0.22 | -3.02 | 7.34 | 7.41 | 7.025 | 279590 |
| 1740785700 | 7.28 | 0 | 0.00 | 7.3 | 7.31 | 7.22 | 321293 |
| 1740699300 | 7.28 | -0.11 | -1.49 | 7.37 | 7.375 | 7.24 | 250175 |
| 1740612900 | 7.39 | 0.07 | 0.96 | 7.325 | 7.39 | 7.25 | 231756 |
| 1740526500 | 7.32 | -0.09 | -1.21 | 7.39 | 7.435 | 7.31 | 211660 |
| 1740440100 | 7.41 | -0.1 | -1.33 | 7.52 | 7.54 | 7.4 | 272325 |
| 1740180900 | 7.51 | -0.16 | -2.09 | 7.73 | 7.77 | 7.4908 | 275654 |
| 1740094500 | 7.67 | -0.29 | -3.64 | 7.86 | 7.87 | 7.64 | 260155 |
| 1740008100 | 7.96 | 0.07 | 0.89 | 7.82 | 8 | 7.76 | 213482 |
| 1739921700 | 7.89 | 0.03 | 0.38 | 7.76 | 7.89 | 7.7 | 247877 |
| 1739576100 | 7.86 | -0.29 | -3.56 | 8.06 | 8.06 | 7.85 | 256493 |
| 1739489700 | 8.15 | -0.15 | -1.81 | 8.31 | 8.31 | 8.1199999 | 141805 |
| 1739403300 | 8.3 | -0.03 | -0.36 | 8.2 | 8.325 | 8.17 | 238180 |
| 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 | 8.0399999 | 8.05 | 7.92 | 293917 |
| 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 | 8.185 | 8.395 | 8.17 | 213230 |
| 1738625700 | 8.13 | -0.27 | -3.21 | 8.09 | 8.34 | 8.03 | 343667 |
| 1738366500 | 8.4 | -0.13 | -1.52 | 8.5399999 | 8.58 | 8.335 | 269386 |
| 1738280100 | 8.53 | 0 | 0.00 | 8.61 | 8.61 | 8.48 | 158845 |
| 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 | 8.565 | 8.74 | 8.5027 | 403522 |
| 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 | 8.48 | 8.6199999 | 8.2 | 425698 |
| 1736379300 | 8.5399999 | -0.34 | -3.83 | 8.8 | 8.8 | 8.49 | 454221 |
| 1736292900 | 8.88 | 0.01 | 0.11 | 9.02 | 9.155 | 8.76 | 461097 |
| 1736206500 | 8.8699999 | -0.21 | -2.31 | 9.08 | 9.24 | 8.81 | 541871 |
| 1735947300 | 9.08 | 0.36 | 4.13 | 9.31 | 9.74 | 8.75 | 1009191 |
| 1735860900 | 8.72 | 0.19 | 2.23 | 8.55 | 8.74 | 8.525 | 865024 |
| 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 | 427288 |
| 1735342500 | 8.41 | 0.05 | 0.60 | 8.35 | 8.48 | 8.26 | 294160 |
| 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 | 263959 |
| 1734737700 | 8.18 | 0.08 | 0.99 | 8.05 | 8.27 | 8.05 | 723770 |
| 1734651300 | 8.1 | 0.06 | 0.75 | 8.24 | 8.24 | 7.99 | 319664 |
| 1734564900 | 8.0399999 | -0.33 | -3.94 | 8.35 | 8.42 | 7.9903 | 296651 |
| 1734478500 | 8.3699999 | 0.13 | 1.64 | 8.33 | 8.47 | 8.26 | 422182 |
| 1734392100 | 8.235 | -0.38 | -4.36 | 8.52 | 8.67 | 8.19 | 642054 |
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
