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 | 0.0302 | 0.356552538371 | 8.47 | 8.53 | 8.451 | 488146 | 8.48716777 | CS |
| 4 | 0.0502 | 0.594082840237 | 8.45 | 8.53 | 8.4 | 261368 | 8.46420969 | CS |
| 12 | 0.1202 | 1.43436754177 | 8.38 | 8.53 | 8.35 | 258976 | 8.42481472 | CS |
| 26 | 1.3902 | 19.552742616 | 7.11 | 9.76 | 6.8201 | 198693 | 8.38008599 | CS |
| 52 | 1.6802 | 24.6363636364 | 6.82 | 9.76 | 5.61 | 117780 | 8.08002093 | CS |
| 156 | -5.5898 | -39.6721078779 | 14.09 | 16.23 | 5.28 | 89883 | 8.854089 | CS |
| 260 | -7.7098 | -47.5619987662 | 16.21 | 26.8899 | 5.28 | 105824 | 12.1262288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 8.51 | 0.02 | 0.24 | 8.49 | 8.53 | 8.49 | 2156302 |
| 1738280100 | 8.49 | 0 | 0.00 | 8.49 | 8.51 | 8.49 | 407636 |
| 1738193700 | 8.49 | 0 | 0.00 | 8.5 | 8.51 | 8.49 | 441160 |
| 1738107300 | 8.49 | 0.01 | 0.12 | 8.47 | 8.51 | 8.47 | 1177424 |
| 1738020900 | 8.48 | 0.01 | 0.12 | 8.46 | 8.48 | 8.46 | 130078 |
| 1737761700 | 8.47 | 0.03 | 0.36 | 8.47 | 8.48 | 8.451 | 280597 |
| 1737675300 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737588900 | 8.44 | 0 | 0.00 | 8.45 | 8.45 | 8.44 | 47152 |
| 1737502500 | 8.44 | -0.01 | -0.12 | 8.45 | 8.45 | 8.44 | 66383 |
| 1737156900 | 8.45 | 0.01 | 0.18 | 8.44 | 8.45 | 8.44 | 137001 |
| 1737070500 | 8.435 | -0.01 | -0.06 | 8.44 | 8.45 | 8.43 | 147461 |
| 1736984100 | 8.44 | 0 | 0.00 | 8.44 | 8.45 | 8.43 | 290531 |
| 1736897700 | 8.44 | 0.01 | 0.12 | 8.44 | 8.45 | 8.42 | 229048 |
| 1736811300 | 8.43 | 0 | 0.00 | 8.42 | 8.44 | 8.41 | 223666 |
| 1736552100 | 8.43 | 0.01 | 0.12 | 8.43 | 8.45 | 8.425 | 135955 |
| 1736379300 | 8.42 | -0.02 | -0.24 | 8.44 | 8.44 | 8.4 | 199879 |
| 1736292900 | 8.44 | 0 | 0.06 | 8.43 | 8.45 | 8.43 | 156571 |
| 1736206500 | 8.435 | -0.01 | -0.06 | 8.44 | 8.45 | 8.43 | 131073 |
| 1735947300 | 8.44 | 0 | 0.00 | 8.45 | 8.46 | 8.43 | 251876 |
| 1735860900 | 8.44 | -0.02 | -0.24 | 8.45 | 8.47 | 8.44 | 263102 |
| 1735688100 | 8.46 | 0.01 | 0.12 | 8.46 | 8.48 | 8.45 | 112144 |
| 1735601700 | 8.45 | 0 | 0.00 | 8.45 | 8.46 | 8.43 | 84320 |
| 1735342500 | 8.45 | -0.02 | -0.18 | 8.45 | 8.47 | 8.45 | 50385 |
| 1735256100 | 8.465 | 0 | 0.06 | 8.45 | 8.47 | 8.445 | 98433 |
| 1735077840 | 8.46 | 0 | 0.00 | 8.47 | 8.47 | 8.45 | 41296 |
| 1734996900 | 8.46 | -0.01 | -0.12 | 8.48 | 8.48 | 8.45 | 233557 |
| 1734737700 | 8.47 | 0.02 | 0.24 | 8.46 | 8.47 | 8.45 | 124022 |
| 1734651300 | 8.45 | 0 | 0.00 | 8.48 | 8.48 | 8.45 | 159274 |
| 1734564900 | 8.45 | -0.02 | -0.18 | 8.47 | 8.48 | 8.45 | 140924 |
| 1734478500 | 8.465 | 0 | 0.06 | 8.46 | 8.48 | 8.46 | 133739 |
| 1734392100 | 8.46 | -0.02 | -0.24 | 8.48 | 8.48 | 8.46 | 72956 |
| 1734132900 | 8.48 | -0.01 | -0.12 | 8.48 | 8.5 | 8.47 | 82038 |
| 1734046500 | 8.49 | 0.04 | 0.47 | 8.46 | 8.49 | 8.46 | 132869 |
| 1733960100 | 8.45 | -0.03 | -0.35 | 8.5 | 8.5 | 8.45 | 152869 |
| 1733873700 | 8.48 | 0.02 | 0.18 | 8.45 | 8.5 | 8.45 | 315238 |
| 1733787300 | 8.465 | 0 | 0.06 | 8.45 | 8.47 | 8.45 | 130026 |
| 1733528100 | 8.46 | 0.01 | 0.12 | 8.45 | 8.46 | 8.44 | 191423 |
| 1733441700 | 8.45 | -0.02 | -0.24 | 8.46 | 8.49 | 8.45 | 110570 |
| 1733355300 | 8.47 | 0.01 | 0.12 | 8.46 | 8.51 | 8.46 | 304975 |
| 1733268900 | 8.46 | 0.03 | 0.36 | 8.46 | 8.46 | 8.45 | 140252 |
| 1733182500 | 8.43 | -0.01 | -0.12 | 8.42 | 8.48 | 8.42 | 222395 |
| 1732917840 | 8.44 | 0.06 | 0.72 | 8.39 | 8.46 | 8.38 | 266613 |
| 1732750500 | 8.38 | -0.01 | -0.12 | 8.4 | 8.4 | 8.38 | 484806 |
| 1732664100 | 8.39 | 0.02 | 0.24 | 8.38 | 8.39 | 8.3699999 | 431336 |
| 1732577700 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.39 | 8.3699999 | 512579 |
| 1732318500 | 8.39 | 0.03 | 0.36 | 8.3699999 | 8.39 | 8.36 | 1563051 |
| 1732232100 | 8.36 | -0.01 | -0.12 | 8.38 | 8.38 | 8.36 | 405714 |
| 1732145700 | 8.3699999 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.3699999 | 348177 |
| 1732059300 | 8.36 | -0.02 | -0.24 | 8.3699999 | 8.38 | 8.36 | 636647 |
| 1731972900 | 8.38 | 0 | 0.00 | 8.36 | 8.385 | 8.36 | 1187298 |
| 1731713700 | 8.38 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.36 | 121363 |
| 1731627300 | 8.3699999 | 0 | 0.00 | 8.36 | 8.38 | 8.35 | 149536 |
| 1731540900 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.38 | 8.355 | 164138 |
| 1731454500 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.3699999 | 8.36 | 101274 |
| 1731368100 | 8.38 | 0.02 | 0.24 | 8.3699999 | 8.38 | 8.36 | 59046 |
| 1731108900 | 8.36 | -0.01 | -0.12 | 8.38 | 8.38 | 8.36 | 60448 |
| 1731022500 | 8.3699999 | 0 | 0.00 | 8.38 | 8.38 | 8.36 | 244265 |
| 1730936100 | 8.3699999 | 0.01 | 0.12 | 8.41 | 8.41 | 8.3699999 | 305961 |
| 1730849700 | 8.36 | -0.02 | -0.24 | 8.38 | 8.38 | 8.36 | 196838 |
| 1730763300 | 8.38 | 0.01 | 0.12 | 8.38 | 8.38 | 8.36 | 297505 |
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
