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 | -0.0676 | -0.981132075472 | 6.89 | 6.96 | 6.56 | 209939 | 6.65880873 | CS |
| 4 | -0.4876 | -6.67031463748 | 7.31 | 7.5 | 6.56 | 223431 | 6.95848288 | CS |
| 12 | -2.1276 | -23.7720670391 | 8.95 | 9.02 | 6.55 | 266790 | 7.39693411 | CS |
| 26 | -3.4376 | -33.5048732943 | 10.26 | 12.65 | 6.55 | 253903 | 9.14142631 | CS |
| 52 | -0.3376 | -4.71508379888 | 7.16 | 13.1938 | 6.55 | 263741 | 9.52616948 | CS |
| 156 | -4.9776 | -42.1830508475 | 11.8 | 13.5 | 4.03 | 1072745 | 8.49039112 | CS |
| 260 | 3.2554 | 91.2643678161 | 3.567 | 25 | 1.11 | 8254278 | 5.49477002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 6.655 | 0 | 0.08 | 6.66 | 6.71 | 6.5599999 | 185194 |
| 1738884900 | 6.65 | -0.06 | -0.89 | 6.76 | 6.83 | 6.61 | 131548 |
| 1738798500 | 6.71 | 0.02 | 0.30 | 6.71 | 6.83 | 6.665 | 118971 |
| 1738712100 | 6.69 | 0.07 | 1.06 | 6.65 | 6.96 | 6.6 | 269014 |
| 1738625700 | 6.62 | -0.31 | -4.47 | 6.68 | 6.78 | 6.6 | 281959 |
| 1738366500 | 6.93 | -0.09 | -1.28 | 7.03 | 7.0986 | 6.925 | 132136 |
| 1738280100 | 7.02 | 0.06 | 0.93 | 6.97 | 7.08 | 6.82 | 175157 |
| 1738193700 | 6.955 | 0.07 | 0.94 | 6.87 | 7.015 | 6.83 | 157835 |
| 1738107300 | 6.89 | -0.33 | -4.57 | 7.21 | 7.23 | 6.75 | 271192 |
| 1738020900 | 7.22 | 0.22 | 3.14 | 7.02 | 7.2952 | 6.932 | 389907 |
| 1737761700 | 7 | -0.04 | -0.50 | 7.04 | 7.08 | 6.875 | 128207 |
| 1737675300 | 7.035 | 0 | 0.00 | 7.035 | 7.035 | 7.035 | 0 |
| 1737588900 | 7.035 | -0.08 | -1.05 | 7.15 | 7.15 | 6.99 | 173438 |
| 1737502500 | 7.11 | 0.04 | 0.57 | 7.08 | 7.23 | 7.06 | 208532 |
| 1737156900 | 7.07 | -0.02 | -0.28 | 7.04 | 7.17 | 6.99 | 153716 |
| 1737070500 | 7.09 | -0.05 | -0.63 | 7.11 | 7.14 | 6.94 | 350590 |
| 1736984100 | 7.135 | 0.09 | 1.35 | 7.08 | 7.14 | 6.875 | 296627 |
| 1736897700 | 7.04 | -0.05 | -0.71 | 7.11 | 7.165 | 6.83 | 238147 |
| 1736811300 | 7.09 | -0.14 | -1.94 | 7.31 | 7.5 | 6.91 | 295578 |
| 1736552100 | 7.23 | 0.35 | 5.09 | 7.08 | 7.24 | 6.965 | 381202 |
| 1736379300 | 6.88 | 0.03 | 0.44 | 6.73 | 6.92 | 6.62 | 192866 |
| 1736292900 | 6.85 | 0.23 | 3.40 | 6.724 | 6.86 | 6.63 | 209299 |
| 1736206500 | 6.625 | -0.25 | -3.57 | 6.92 | 6.92 | 6.6 | 256186 |
| 1735947300 | 6.87 | -0.17 | -2.41 | 7.03 | 7.04 | 6.86 | 180295 |
| 1735860900 | 7.04 | 0.09 | 1.29 | 7.1291 | 7.305 | 7.03 | 198745 |
| 1735688100 | 6.95 | 0.23 | 3.42 | 6.72 | 7.01 | 6.72 | 241352 |
| 1735601700 | 6.72 | 0 | 0.00 | 6.69 | 6.7757 | 6.55 | 330945 |
| 1735342500 | 6.72 | -0.39 | -5.49 | 6.81 | 6.8505 | 6.675 | 358381 |
| 1735256100 | 7.11 | -0.06 | -0.84 | 7.17 | 7.2 | 7.04 | 361861 |
| 1735077840 | 7.17 | -0.01 | -0.14 | 7.21 | 7.2314 | 7.11 | 105167 |
| 1734996900 | 7.18 | 0.23 | 3.31 | 6.98 | 7.19 | 6.96 | 191413 |
| 1734737700 | 6.95 | 0.07 | 1.02 | 6.88 | 7.085 | 6.88 | 198356 |
| 1734651300 | 6.88 | -0.06 | -0.86 | 7.055 | 7.09 | 6.88 | 149343 |
| 1734564900 | 6.94 | -0.16 | -2.25 | 7.11 | 7.25 | 6.92 | 277046 |
| 1734478500 | 7.1 | -0.07 | -0.98 | 7.16 | 7.16 | 7.02 | 115065 |
| 1734392100 | 7.17 | -0.14 | -1.92 | 7.24 | 7.27 | 7.14 | 169928 |
| 1734132900 | 7.31 | -0.01 | -0.14 | 7.305 | 7.36 | 7.2233 | 167478 |
| 1734046500 | 7.32 | -0.22 | -2.92 | 7.5 | 7.5965 | 7.31 | 206002 |
| 1733960100 | 7.54 | 0.05 | 0.67 | 7.525 | 7.6 | 7.29 | 416504 |
| 1733873700 | 7.49 | -0.05 | -0.66 | 7.5077 | 7.595 | 7.4577 | 175548 |
| 1733787300 | 7.54 | 0.16 | 2.17 | 7.45 | 7.73 | 7.45 | 324230 |
| 1733528100 | 7.38 | -0.35 | -4.53 | 7.73 | 7.74 | 7.34 | 348772 |
| 1733441700 | 7.73 | 0.1 | 1.31 | 7.59 | 7.78 | 7.585 | 309944 |
| 1733355300 | 7.63 | -0.2 | -2.55 | 7.78 | 7.78 | 7.58 | 347645 |
| 1733268900 | 7.83 | -0.11 | -1.39 | 7.45 | 7.94 | 7.38 | 750526 |
| 1733182500 | 7.94 | -0.14 | -1.73 | 8.1 | 8.13 | 7.8006 | 753952 |
| 1732917840 | 8.08 | -0.05 | -0.62 | 8.19 | 8.19 | 7.95 | 141439 |
| 1732750500 | 8.13 | 0.02 | 0.25 | 8.11 | 8.19 | 8.01 | 451957 |
| 1732664100 | 8.11 | -0.04 | -0.49 | 8.1399 | 8.255 | 8.06 | 328655 |
| 1732577700 | 8.15 | -0.19 | -2.28 | 8.28 | 8.39 | 8.05 | 311239 |
| 1732318500 | 8.34 | 0.02 | 0.24 | 8.26 | 8.58 | 8.1517 | 237137 |
| 1732232100 | 8.32 | -0.29 | -3.37 | 8.42 | 8.46 | 8.16 | 416281 |
| 1732145700 | 8.61 | -0.21 | -2.38 | 8.81 | 8.89 | 8.55 | 172687 |
| 1732059300 | 8.82 | -0.11 | -1.23 | 8.73 | 8.96 | 8.67 | 182774 |
| 1731972900 | 8.93 | -0.11 | -1.22 | 8.907 | 9.02 | 8.84 | 167330 |
| 1731713700 | 9.0399999 | -0.03 | -0.33 | 9.07 | 9.23 | 8.985 | 219278 |
| 1731627300 | 9.07 | -0.04 | -0.44 | 9.19 | 9.24 | 8.93 | 179442 |
| 1731540900 | 9.11 | -0.03 | -0.33 | 9.02 | 9.17 | 8.75 | 281197 |
| 1731454500 | 9.14 | -0.3 | -3.18 | 9.39 | 9.39 | 9.02 | 332879 |
| 1731368100 | 9.44 | -0.12 | -1.26 | 9.56 | 9.6199999 | 9.23 | 291509 |
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
