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 | -0.84 | -10.5131414268 | 7.99 | 8.22 | 6.955 | 1227118 | 7.36640339 | CS |
| 4 | -2.43 | -25.3653444676 | 9.58 | 10.01 | 6.955 | 1155037 | 8.36472154 | CS |
| 12 | -0.215 | -2.91921249151 | 7.365 | 14.43 | 6.955 | 2107010 | 10.43429316 | CS |
| 26 | -0.94 | -11.6192830655 | 8.09 | 14.43 | 6.56 | 1597627 | 9.45248024 | CS |
| 52 | -3.66 | -33.8575393154 | 10.81 | 14.43 | 6.56 | 1277952 | 9.47819152 | CS |
| 156 | -15.04 | -67.7782785038 | 22.19 | 31.78 | 6.56 | 1204953 | 15.83349538 | CS |
| 260 | -32.65 | -82.0351758794 | 39.8 | 141.01 | 6.56 | 1219270 | 26.69388926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 7.15 | 0.15 | 2.14 | 7.08 | 7.225 | 7.009 | 989268 |
| 1741905300 | 7 | -0.33 | -4.44 | 7.28 | 7.38 | 6.955 | 1117157 |
| 1741818900 | 7.325 | -0.02 | -0.20 | 7.37 | 7.455 | 7.23 | 1049772 |
| 1741732500 | 7.34 | -0.03 | -0.41 | 7.32 | 7.45 | 6.96 | 1575061 |
| 1741646100 | 7.37 | -0.59 | -7.41 | 7.78 | 7.84 | 7.25 | 1570255 |
| 1741390500 | 7.96 | -0.11 | -1.36 | 7.99 | 8.22 | 7.935 | 823343 |
| 1741304100 | 8.07 | -0.15 | -1.82 | 8.15 | 8.31 | 7.985 | 1028803 |
| 1741217700 | 8.22 | 0.02 | 0.24 | 8.26 | 8.51 | 8.11 | 1327832 |
| 1741131300 | 8.2 | 0.28 | 3.54 | 7.765 | 8.36 | 7.61 | 1667958 |
| 1741044900 | 7.92 | -0.47 | -5.60 | 8.28 | 8.3699 | 7.755 | 1222128 |
| 1740785700 | 8.39 | 0.28 | 3.45 | 8.075 | 8.43 | 7.8576 | 1400368 |
| 1740699300 | 8.11 | -1.09 | -11.85 | 9.63 | 9.84 | 8.07 | 2164301 |
| 1740612900 | 9.2 | 0.1 | 1.10 | 9.085 | 9.32 | 8.96 | 821214 |
| 1740526500 | 9.1 | -0.37 | -3.91 | 9.525 | 9.64 | 8.91 | 1174635 |
| 1740440100 | 9.47 | -0.1 | -1.04 | 9.48 | 9.66 | 9.26 | 1250179 |
| 1740180900 | 9.57 | -0.23 | -2.35 | 9.9 | 9.93 | 9.51 | 712701 |
| 1740094500 | 9.8 | -0.05 | -0.51 | 9.835 | 9.8625 | 9.59 | 631937 |
| 1740008100 | 9.85 | 0.16 | 1.70 | 9.6 | 9.9664 | 9.6 | 655687 |
| 1739921700 | 9.685 | 0.04 | 0.36 | 9.89 | 9.98 | 9.5399999 | 891373 |
| 1739576100 | 9.65 | 0.07 | 0.73 | 9.58 | 10.01 | 9.58 | 861001 |
| 1739489700 | 9.58 | 0.47 | 5.16 | 9.16 | 9.68 | 9.0397 | 1135220 |
| 1739403300 | 9.11 | 0.04 | 0.44 | 8.88 | 9.135 | 8.84 | 976706 |
| 1739316900 | 9.07 | -0.31 | -3.30 | 9.345 | 9.38 | 8.89 | 1772405 |
| 1739230500 | 9.38 | -0.46 | -4.67 | 10.005 | 10.0899 | 9.265 | 1497147 |
| 1738971300 | 9.84 | -0.39 | -3.81 | 10.22 | 10.65 | 9.76 | 1012026 |
| 1738884900 | 10.23 | 0.18 | 1.79 | 10.1465 | 10.67 | 9.9704 | 1615907 |
| 1738798500 | 10.05 | 0.36 | 3.66 | 9.72 | 10.3 | 9.72 | 980281 |
| 1738712100 | 9.695 | -0.29 | -2.86 | 10 | 10.22 | 9.63 | 1162091 |
| 1738625700 | 9.98 | -0.42 | -4.04 | 10.19 | 10.34 | 9.7 | 1424343 |
| 1738366500 | 10.4 | 0.09 | 0.87 | 10.31 | 10.64 | 10.14 | 1023222 |
| 1738280100 | 10.31 | -0.59 | -5.41 | 10.88 | 11 | 10.28 | 1785180 |
| 1738193700 | 10.9 | 0.31 | 2.93 | 10.59 | 11 | 10.27 | 1574060 |
| 1738107300 | 10.59 | 0.31 | 3.02 | 10.26 | 10.76 | 10.09 | 1356788 |
| 1738020900 | 10.28 | -0.35 | -3.29 | 10.43 | 11.02 | 10.12 | 1709660 |
| 1737761700 | 10.63 | 0.1 | 0.95 | 11.19 | 11.26 | 10.485 | 1284862 |
| 1737675300 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1737588900 | 10.53 | 0.11 | 1.06 | 10.4 | 10.57 | 10.23 | 1180209 |
| 1737502500 | 10.42 | 0.31 | 3.07 | 10.22 | 10.58 | 10.01 | 1383209 |
| 1737156900 | 10.11 | 0.06 | 0.60 | 10.16 | 10.28 | 10.02 | 1086872 |
| 1737070500 | 10.05 | -0.45 | -4.29 | 10.49 | 10.6105 | 9.92 | 1346134 |
| 1736984100 | 10.5 | 0.28 | 2.69 | 10.53 | 11.24 | 10.28 | 2215134 |
| 1736897700 | 10.225 | -0.3 | -2.80 | 10.43 | 10.9461 | 9.92 | 1962486 |
| 1736811300 | 10.52 | -1.58 | -13.06 | 11.94 | 12.03 | 10.02 | 4554529 |
| 1736552100 | 12.1 | -0.38 | -3.04 | 12.7 | 13.74 | 12.02 | 6332535 |
| 1736379300 | 12.48 | 4.59 | 58.17 | 12.57 | 14.43 | 11.52 | 39150678 |
| 1736292900 | 7.89 | -0.06 | -0.75 | 7.998 | 8.188 | 7.83 | 1758146 |
| 1736206500 | 7.95 | 0.45 | 6.00 | 7.7 | 8.1143 | 7.7 | 1190339 |
| 1735947300 | 7.5 | 0.23 | 3.16 | 7.23 | 7.57 | 7.23 | 644552 |
| 1735860900 | 7.27 | -0.07 | -0.95 | 7.3874 | 7.6 | 7.24 | 633138 |
| 1735688100 | 7.34 | 0.01 | 0.14 | 7.4 | 7.5588 | 7.22 | 719795 |
| 1735601700 | 7.33 | -0.14 | -1.81 | 7.37 | 7.46 | 7.27 | 838792 |
| 1735342500 | 7.465 | 0.06 | 0.88 | 7.37 | 7.64 | 7.33 | 934298 |
| 1735256100 | 7.4 | 0.02 | 0.27 | 7.27 | 7.43 | 7.1683 | 788102 |
| 1735077840 | 7.38 | 0.04 | 0.54 | 7.35 | 7.45 | 7.145 | 413977 |
| 1734996900 | 7.34 | 0 | 0.00 | 7.39 | 7.52 | 7.26 | 769418 |
| 1734737700 | 7.34 | -0.03 | -0.41 | 7.365 | 7.56 | 7.23 | 3620569 |
| 1734651300 | 7.37 | 0.22 | 3.00 | 7.195 | 7.47 | 7.04 | 1085015 |
| 1734564900 | 7.155 | -0.2 | -2.65 | 7.38 | 7.615 | 7.025 | 1035585 |
| 1734478500 | 7.35 | -0.21 | -2.78 | 7.48 | 7.565 | 7.25 | 1148167 |
| 1734392100 | 7.56 | 0.11 | 1.48 | 7.45 | 7.83 | 7.32 | 1080282 |
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
