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 | -0.26 | -2.87610619469 | 9.04 | 9.66 | 8.5 | 263950 | 9.26623958 | CS |
| 4 | 2.03 | 30.0740740741 | 6.75 | 9.66 | 6.5623 | 217540 | 8.58076295 | CS |
| 12 | 1.1989 | 15.8143277361 | 7.5811 | 9.66 | 5.8596 | 172554 | 7.71002375 | CS |
| 26 | 3.58 | 68.8461538462 | 5.2 | 9.66 | 5.06 | 136220 | 7.12790362 | CS |
| 52 | 5.28 | 150.857142857 | 3.5 | 9.66 | 3.29 | 117894 | 6.29702746 | CS |
| 156 | 1.77 | 25.2496433666 | 7.01 | 10.1 | 2.9201 | 73455 | 5.69915176 | CS |
| 260 | 8.005 | 1032.90322581 | 0.775 | 17.4 | 0.26 | 73109 | 7.1058372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.96 | -0.43 | -4.58 | 9.43 | 9.45 | 8.88 | 210679 |
| 1739489700 | 9.39 | -0.14 | -1.47 | 9.55 | 9.59225 | 8.9506 | 209080 |
| 1739403300 | 9.53 | 0.42 | 4.61 | 9.02 | 9.66 | 9.02 | 328612 |
| 1739316900 | 9.11 | 0.2 | 2.24 | 9.0399999 | 9.43 | 8.65 | 307428 |
| 1739230500 | 8.91 | 0.04 | 0.45 | 9.06 | 9.16 | 8.52 | 256895 |
| 1738971300 | 8.8699999 | -0.04 | -0.45 | 9.05 | 9.41 | 8.77 | 214547 |
| 1738884900 | 8.91 | -0.32 | -3.47 | 9.24 | 9.25 | 8.66 | 296244 |
| 1738798500 | 9.23 | 0.51 | 5.85 | 9 | 9.6199999 | 8.9 | 517510 |
| 1738712100 | 8.72 | 0.86 | 10.94 | 7.7118 | 8.8 | 7.7118 | 350839 |
| 1738625700 | 7.86 | 0.47 | 6.36 | 7.35 | 8.0399999 | 7.35 | 376745 |
| 1738366500 | 7.39 | -0.11 | -1.47 | 7.5 | 7.575 | 7.3101 | 105823 |
| 1738280100 | 7.5 | 0.13 | 1.76 | 7.37 | 7.54 | 7.3013 | 100823 |
| 1738193700 | 7.37 | -0.03 | -0.41 | 7.4 | 7.64 | 7.26 | 117985 |
| 1738107300 | 7.4 | 0.28 | 3.93 | 7.15 | 7.43 | 7.1 | 92317 |
| 1738020900 | 7.12 | -0.24 | -3.26 | 7.3 | 7.3 | 7.06 | 77769 |
| 1737761700 | 7.36 | 0.03 | 0.34 | 7.46 | 7.49 | 7.2209 | 76672 |
| 1737675300 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1737588900 | 7.335 | 0.45 | 6.46 | 6.94 | 7.42 | 6.8 | 177701 |
| 1737502500 | 6.89 | 0.17 | 2.53 | 6.75 | 6.93 | 6.5622999 | 98051 |
| 1737156900 | 6.72 | -0.55 | -7.57 | 7.25 | 7.2709 | 6.6803 | 180824 |
| 1737070500 | 7.27 | 0.2 | 2.83 | 7.18 | 7.2999 | 6.95 | 166990 |
| 1736984100 | 7.07 | 0.71 | 11.16 | 6.6 | 7.1 | 6.53 | 365009 |
| 1736897700 | 6.36 | 0.07 | 1.11 | 6.38 | 6.4699 | 6.2699999 | 62457 |
| 1736811300 | 6.29 | -0.01 | -0.16 | 6.26 | 6.295 | 6.13 | 58475 |
| 1736552100 | 6.3 | 0.02 | 0.32 | 6.3576 | 6.38 | 6.1 | 127903 |
| 1736379300 | 6.28 | 0.3 | 5.02 | 5.9001 | 6.2981999 | 5.9 | 127622 |
| 1736292900 | 5.98 | 0.01 | 0.17 | 5.985 | 6.09 | 5.8596 | 95003 |
| 1736206500 | 5.97 | -0.2 | -3.24 | 6.21 | 6.21 | 5.94 | 124600 |
| 1735947300 | 6.17 | 0 | 0.00 | 6.2204 | 6.3 | 6.11 | 103443 |
| 1735860900 | 6.17 | 0.04 | 0.65 | 6.2 | 6.3099999 | 6.13 | 96433 |
| 1735688100 | 6.13 | -0.2 | -3.16 | 6.39 | 6.41 | 6.0159 | 139455 |
| 1735601700 | 6.33 | -0.38 | -5.66 | 6.68 | 6.68 | 6.3 | 112456 |
| 1735342500 | 6.71 | -0.03 | -0.45 | 6.6224999 | 6.77 | 6.55 | 56926 |
| 1735256100 | 6.74 | 0.37 | 5.81 | 6.42 | 6.9 | 6.42 | 198295 |
| 1735077840 | 6.37 | -0.06 | -0.93 | 6.4 | 6.42 | 6.3 | 22583 |
| 1734996900 | 6.43 | -0.07 | -1.08 | 6.51 | 6.54 | 6.37 | 63645 |
| 1734737700 | 6.5 | 0.12 | 1.88 | 6.29 | 6.72 | 6.29 | 98479 |
| 1734651300 | 6.38 | -0.03 | -0.47 | 6.5599999 | 6.71 | 6.25 | 76093 |
| 1734564900 | 6.41 | -0.29 | -4.26 | 6.78 | 6.88 | 6.35 | 233807 |
| 1734478500 | 6.695 | -0.06 | -0.81 | 6.595 | 6.88 | 6.51 | 136769 |
| 1734392100 | 6.75 | -0.22 | -3.16 | 6.81 | 6.87 | 6.635 | 126289 |
| 1734132900 | 6.97 | -0.35 | -4.78 | 7.4083 | 7.4083 | 6.94 | 75084 |
| 1734046500 | 7.32 | 0.31 | 4.42 | 7.18 | 7.48 | 7.18 | 115987 |
| 1733960100 | 7.01 | -0.13 | -1.82 | 7.2488 | 7.27 | 6.95 | 192520 |
| 1733873700 | 7.14 | -0.23 | -3.12 | 7.28 | 7.6341 | 7.05 | 174774 |
| 1733787300 | 7.37 | 0.04 | 0.55 | 7.56 | 7.56 | 7.25 | 118938 |
| 1733528100 | 7.33 | -0.21 | -2.79 | 7.64 | 7.8266 | 7.26 | 283744 |
| 1733441700 | 7.54 | -0.46 | -5.75 | 7.985 | 7.985 | 7.51 | 304840 |
| 1733355300 | 8 | 0.02 | 0.25 | 7.98 | 8.115 | 7.91 | 82913 |
| 1733268900 | 7.98 | 0.04 | 0.50 | 8 | 8.1 | 7.84 | 117790 |
| 1733182500 | 7.94 | 0.24 | 3.12 | 7.74 | 8.22 | 7.71 | 216084 |
| 1732917840 | 7.7 | -0.52 | -6.33 | 7.7 | 7.76 | 7.25 | 354016 |
| 1732750500 | 8.22 | -0.12 | -1.44 | 8.4 | 8.615 | 8.18 | 118816 |
| 1732664100 | 8.34 | 0.69 | 9.02 | 7.5811 | 8.5894999 | 7.5796 | 300593 |
| 1732577700 | 7.65 | -0.36 | -4.49 | 7.95 | 7.95 | 7.36 | 243180 |
| 1732318500 | 8.01 | 0.13 | 1.65 | 8 | 8.14 | 7.8 | 175175 |
| 1732232100 | 7.88 | 0.05 | 0.64 | 7.85 | 8.1499 | 7.785 | 185443 |
| 1732145700 | 7.83 | -0.42 | -5.09 | 8.3 | 8.3 | 7.5501 | 251371 |
| 1732059300 | 8.25 | 0.46 | 5.91 | 7.93 | 8.5 | 7.71 | 364820 |
| 1731972900 | 7.79 | 0.72 | 10.18 | 7.24 | 8.21 | 7.24 | 492356 |
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
