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 | 0.8 | 8.46560846561 | 9.45 | 10.91 | 8.96 | 4024370 | 10.02982864 | CS |
| 4 | 2.23 | 27.8054862843 | 8.02 | 10.91 | 7.555 | 2911839 | 9.02598527 | CS |
| 12 | 4.39 | 74.9146757679 | 5.86 | 10.91 | 5.675 | 2825327 | 7.84612591 | CS |
| 26 | 4.76 | 86.7030965392 | 5.49 | 10.91 | 4.825 | 2351093 | 6.83203693 | CS |
| 52 | 5.69 | 124.780701754 | 4.56 | 10.91 | 3.905 | 2902575 | 5.6607175 | CS |
| 156 | -8.13 | -44.2328618063 | 18.38 | 24.58 | 3.76 | 2310761 | 10.6666997 | CS |
| 260 | -8.96 | -46.6423737637 | 19.21 | 25.32 | 3.76 | 2048152 | 12.96938022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 10.23 | -0.27 | -2.57 | 10.44 | 10.54 | 10.22 | 3345854 |
| 1740094500 | 10.5 | -0.02 | -0.19 | 10.5 | 10.91 | 10.465 | 3635877 |
| 1740008100 | 10.52 | 1.19 | 12.75 | 9.075 | 10.6261 | 8.96 | 6132101 |
| 1739921700 | 9.33 | 0.19 | 2.08 | 9.33 | 9.46 | 9.235 | 3572506 |
| 1739576100 | 9.14 | -0.2 | -2.14 | 9.45 | 9.45 | 9.07 | 2552211 |
| 1739489700 | 9.34 | 0.12 | 1.30 | 9.22 | 9.4 | 9.14 | 1887360 |
| 1739403300 | 9.22 | 0.14 | 1.54 | 9.07 | 9.335 | 9.07 | 1977257 |
| 1739316900 | 9.08 | -0.13 | -1.41 | 9.02 | 9.325 | 8.94 | 2656222 |
| 1739230500 | 9.21 | 0.2 | 2.22 | 9.2899999 | 9.4 | 9.11 | 2985210 |
| 1738971300 | 9.01 | -0.11 | -1.21 | 9.15 | 9.38 | 8.99 | 2696813 |
| 1738884900 | 9.1199999 | 0.01 | 0.11 | 9.1 | 9.2449999 | 9.02 | 3126049 |
| 1738798500 | 9.11 | 0.92 | 11.23 | 8.44 | 9.6 | 8.4 | 6161124 |
| 1738712100 | 8.19 | 0.15 | 1.87 | 8.15 | 8.26 | 7.995 | 2312548 |
| 1738625700 | 8.0399999 | 0.01 | 0.12 | 7.96 | 8.2 | 7.9099 | 2008041 |
| 1738366500 | 8.03 | -0.13 | -1.59 | 8.14 | 8.1681 | 7.9743 | 3235793 |
| 1738280100 | 8.16 | 0.34 | 4.35 | 8 | 8.31 | 7.98 | 2335219 |
| 1738193700 | 7.82 | 0.17 | 2.22 | 7.66 | 7.99 | 7.64 | 1989362 |
| 1738107300 | 7.65 | 0.04 | 0.53 | 7.67 | 7.75 | 7.555 | 1833249 |
| 1738020900 | 7.61 | -0.41 | -5.11 | 7.86 | 7.89 | 7.57 | 1583124 |
| 1737761700 | 8.02 | 0.22 | 2.82 | 8.02 | 8.15 | 7.905 | 2033582 |
| 1737675300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737588900 | 7.8 | -0.04 | -0.51 | 7.89 | 8.01 | 7.75 | 2313022 |
| 1737502500 | 7.84 | 0.22 | 2.89 | 7.735 | 7.96 | 7.7 | 1721056 |
| 1737156900 | 7.62 | -0.07 | -0.91 | 7.65 | 7.74 | 7.5826 | 2915113 |
| 1737070500 | 7.69 | 0.29 | 3.92 | 7.48 | 7.79 | 7.42 | 3116752 |
| 1736984100 | 7.4 | 0.02 | 0.27 | 7.54 | 7.54 | 7.22 | 1596942 |
| 1736897700 | 7.38 | 0.33 | 4.61 | 7.05 | 7.4301 | 7.03 | 2053567 |
| 1736811300 | 7.055 | -0.37 | -4.92 | 7.3 | 7.32 | 7.045 | 2154448 |
| 1736552100 | 7.42 | -0.07 | -0.93 | 7.57 | 7.65 | 7.395 | 2879706 |
| 1736379300 | 7.49 | 0.35 | 4.90 | 7.2 | 7.505 | 7.115 | 2856688 |
| 1736292900 | 7.14 | -0.01 | -0.14 | 7.46 | 7.48 | 7.09 | 3341686 |
| 1736206500 | 7.15 | 0.03 | 0.42 | 7.14 | 7.2599 | 7.04 | 3598417 |
| 1735947300 | 7.12 | -0.06 | -0.84 | 7.21 | 7.21 | 7.075 | 1736239 |
| 1735860900 | 7.18 | 0.22 | 3.16 | 7.065 | 7.31 | 6.995 | 2885835 |
| 1735688100 | 6.96 | 0.1 | 1.46 | 6.86 | 7.04 | 6.84 | 1971000 |
| 1735601700 | 6.86 | -0.2 | -2.83 | 7 | 7 | 6.785 | 2989248 |
| 1735342500 | 7.06 | 0.07 | 1.00 | 6.96 | 7.085 | 6.905 | 2138901 |
| 1735256100 | 6.99 | -0.16 | -2.24 | 7.15 | 7.15 | 6.975 | 1682584 |
| 1735077840 | 7.15 | 0.03 | 0.42 | 7.12 | 7.18 | 7.04 | 1507191 |
| 1734996900 | 7.12 | 0.17 | 2.45 | 6.88 | 7.13 | 6.87 | 2975387 |
| 1734737700 | 6.95 | 0.08 | 1.16 | 6.91 | 7.16 | 6.88 | 6346484 |
| 1734651300 | 6.87 | -0.05 | -0.72 | 7.02 | 7.065 | 6.85 | 4104109 |
| 1734564900 | 6.92 | -0.33 | -4.55 | 7.22 | 7.34 | 6.87 | 4562857 |
| 1734478500 | 7.25 | -0.16 | -2.16 | 7.32 | 7.37 | 7.195 | 2992079 |
| 1734392100 | 7.41 | -0.03 | -0.40 | 7.4 | 7.48 | 7.175 | 2892490 |
| 1734132900 | 7.44 | -0.22 | -2.87 | 7.606 | 7.63 | 7.26 | 3390530 |
| 1734046500 | 7.66 | -0.46 | -5.67 | 7.95 | 8.06 | 7.64 | 2529080 |
| 1733960100 | 8.1199999 | 0.58 | 7.69 | 7.71 | 8.33 | 7.71 | 4714288 |
| 1733873700 | 7.54 | 0.4 | 5.60 | 7.2142 | 7.71 | 7.2142 | 4062927 |
| 1733787300 | 7.14 | 0.79 | 12.44 | 6.6642 | 7.32 | 6.61 | 4382314 |
| 1733528100 | 6.35 | 0.26 | 4.27 | 6.13 | 6.565 | 6.03 | 3067792 |
| 1733441700 | 6.09 | 0.07 | 1.16 | 6.05 | 6.13 | 5.995 | 1391108 |
| 1733355300 | 6.0199999 | 0.02 | 0.33 | 5.975 | 6.035 | 5.92 | 2082938 |
| 1733268900 | 6 | 0.3 | 5.26 | 5.75 | 6.05 | 5.75 | 1362751 |
| 1733182500 | 5.7 | -0.11 | -1.89 | 5.78 | 5.78 | 5.675 | 1032095 |
| 1732917840 | 5.8099999 | 0.05 | 0.87 | 5.86 | 5.9 | 5.79 | 500506 |
| 1732750500 | 5.76 | 0.06 | 1.05 | 5.78 | 5.85 | 5.735 | 1048166 |
| 1732664100 | 5.7 | -0.06 | -1.04 | 5.76 | 5.76 | 5.65 | 899301 |
| 1732577700 | 5.76 | -0.15 | -2.54 | 5.73 | 5.85 | 5.72 | 1375131 |
| 1732318500 | 5.91 | -0.08 | -1.34 | 5.97 | 6.01 | 5.9 | 1227062 |
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
