Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.44 | 26.3783783784 | 9.25 | 11.84 | 9.13 | 19457259 | 9.4572574 | CS |
| 4 | 2.04 | 21.1398963731 | 9.65 | 11.84 | 9.07 | 20450086 | 9.65624796 | CS |
| 12 | 1.02 | 9.5595126523 | 10.67 | 11.84 | 8.08 | 21836259 | 9.39623315 | CS |
| 26 | 0.855 | 7.8910936779 | 10.835 | 12.29 | 8.08 | 21382375 | 9.7248515 | CS |
| 52 | -13.62 | -53.8127222442 | 25.31 | 25.33 | 8.08 | 17800873 | 12.98252358 | CS |
| 156 | -42.24 | -78.3237530132 | 53.93 | 55 | 8.08 | 11587487 | 22.77161205 | CS |
| 260 | -43.05 | -78.6445012788 | 54.74 | 57.05 | 8.08 | 9527854 | 29.02048581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 11.76 | 2.54 | 27.55 | 10.735 | 12 | 10.7 | 102321108 |
| 1736379300 | 9.22 | -0.45 | -4.65 | 9.5 | 9.55 | 9.2 | 21392481 |
| 1736292900 | 9.67 | 0.2 | 2.11 | 9.635 | 10.1 | 9.57 | 20158919 |
| 1736206500 | 9.47 | -0.03 | -0.32 | 9.7401 | 9.97 | 9.41 | 20680790 |
| 1735947300 | 9.5 | 0.31 | 3.37 | 9.25 | 9.52 | 9.13 | 14049060 |
| 1735860900 | 9.19 | -0.14 | -1.50 | 9.36 | 9.585 | 9.07 | 17112556 |
| 1735688100 | 9.33 | 0.07 | 0.76 | 9.3 | 9.51 | 9.22 | 12605590 |
| 1735601700 | 9.26 | -0.36 | -3.74 | 9.48 | 9.53 | 9.23 | 13906174 |
| 1735342500 | 9.6199999 | -0.06 | -0.62 | 9.71 | 9.73 | 9.5409 | 11133976 |
| 1735256100 | 9.68 | 0.49 | 5.33 | 9.15 | 9.7 | 9.14 | 15708654 |
| 1735077840 | 9.19 | -0.11 | -1.18 | 9.26 | 9.2899999 | 9.1199999 | 8724533 |
| 1734996900 | 9.3 | -0.25 | -2.62 | 9.5 | 9.5399999 | 9.19 | 18304912 |
| 1734737700 | 9.55 | 0.2 | 2.14 | 9.435 | 9.615 | 9.28 | 28733047 |
| 1734651300 | 9.35 | -0.35 | -3.61 | 9.6199999 | 9.77 | 9.3 | 19080792 |
| 1734564900 | 9.7 | -0.27 | -2.71 | 9.89 | 10.145 | 9.63 | 25563803 |
| 1734478500 | 9.97 | -0.21 | -2.06 | 10.04 | 10.39 | 9.5399999 | 30656595 |
| 1734392100 | 10.18 | -0.21 | -2.02 | 10.2 | 10.2 | 9.85 | 26017657 |
| 1734132900 | 10.39 | 0.66 | 6.78 | 9.66 | 10.45 | 9.41 | 38692100 |
| 1734046500 | 9.73 | -0.11 | -1.12 | 9.82 | 10.015 | 9.56 | 19484557 |
| 1733960100 | 9.84 | -0.58 | -5.57 | 9.96 | 10.25 | 9.5399999 | 43172264 |
| 1733873700 | 10.42 | 1.57 | 17.74 | 8.85 | 11.3 | 8.5399999 | 104564223 |
| 1733787300 | 8.85 | 0.29 | 3.39 | 8.63 | 9.115 | 8.57 | 21798073 |
| 1733528100 | 8.56 | 0.09 | 1.06 | 8.64 | 8.82 | 8.46 | 15226541 |
| 1733441700 | 8.47 | -0.27 | -3.09 | 8.7899999 | 8.83 | 8.35 | 25111707 |
| 1733355300 | 8.74 | -0.21 | -2.35 | 9.0399999 | 9.095 | 8.73 | 13978962 |
| 1733268900 | 8.95 | -0.03 | -0.33 | 8.92 | 9.065 | 8.7899999 | 14732433 |
| 1733182500 | 8.98 | -0.04 | -0.44 | 9 | 9.07 | 8.8699999 | 18517032 |
| 1732917840 | 9.02 | -0.04 | -0.44 | 9.11 | 9.19 | 9.01 | 9936112 |
| 1732750500 | 9.06 | 0.33 | 3.78 | 8.77 | 9.08 | 8.77 | 13658036 |
| 1732664100 | 8.73 | -0.33 | -3.64 | 8.93 | 8.97 | 8.655 | 16742604 |
| 1732577700 | 9.06 | 0.4 | 4.62 | 8.78 | 9.15 | 8.69 | 29171355 |
| 1732318500 | 8.66 | 0.36 | 4.34 | 8.255 | 8.685 | 8.255 | 19644697 |
| 1732232100 | 8.3 | 0.06 | 0.73 | 8.26 | 8.33 | 8.08 | 19207100 |
| 1732145700 | 8.24 | -0.05 | -0.60 | 8.24 | 8.33 | 8.11 | 25385648 |
| 1732059300 | 8.2899999 | -0.37 | -4.27 | 8.52 | 8.68 | 8.25 | 21895848 |
| 1731972900 | 8.66 | 0.18 | 2.12 | 8.28 | 8.95 | 8.2114999 | 25015431 |
| 1731713700 | 8.48 | -0.33 | -3.75 | 8.89 | 8.8987 | 8.46 | 21624502 |
| 1731627300 | 8.81 | -0.22 | -2.44 | 9.095 | 9.095 | 8.7449999 | 19256938 |
| 1731540900 | 9.03 | 0.02 | 0.22 | 9.03 | 9.25 | 8.98 | 16309626 |
| 1731454500 | 9.01 | -0.38 | -4.05 | 9.25 | 9.365 | 8.91 | 22295535 |
| 1731368100 | 9.39 | 0.32 | 3.53 | 9.15 | 9.555 | 9.035 | 20208363 |
| 1731108900 | 9.07 | -0.2 | -2.16 | 9.25 | 9.39 | 9.05 | 20781967 |
| 1731022500 | 9.27 | 0.04 | 0.43 | 9.38 | 9.59 | 9.25 | 18570693 |
| 1730936100 | 9.23 | -0.39 | -4.05 | 9.6819 | 9.85 | 9.21 | 21200501 |
| 1730849700 | 9.6199999 | 0.29 | 3.11 | 9.3 | 9.6199999 | 9.17 | 18043000 |
| 1730763300 | 9.33 | -0.13 | -1.37 | 9.49 | 9.69 | 9.305 | 11937802 |
| 1730500500 | 9.46 | 0 | 0.00 | 9.56 | 9.57 | 9.355 | 12100469 |
| 1730414100 | 9.46 | 0.22 | 2.38 | 9.24 | 9.5 | 9.08 | 16622499 |
| 1730327700 | 9.24 | -0.11 | -1.18 | 9.305 | 9.445 | 9.23 | 13192583 |
| 1730241300 | 9.35 | -0.09 | -0.95 | 9.35 | 9.67 | 9.26 | 17284461 |
| 1730154900 | 9.44 | 0.18 | 1.94 | 9.38 | 9.548 | 9.31 | 15650212 |
| 1729895700 | 9.26 | -0.08 | -0.86 | 9.3699999 | 9.575 | 9.25 | 17989850 |
| 1729809300 | 9.34 | -0.01 | -0.11 | 9.3699999 | 9.585 | 9.27 | 19107835 |
| 1729722900 | 9.35 | -0.38 | -3.91 | 9.7 | 9.7 | 9.26 | 25888328 |
| 1729636500 | 9.73 | -0.72 | -6.89 | 10.45 | 10.48 | 9.6199999 | 36761720 |
| 1729550100 | 10.45 | -0.34 | -3.15 | 10.78 | 10.8 | 10.435 | 19963974 |
| 1729290900 | 10.79 | 0.13 | 1.22 | 10.67 | 10.89 | 10.325 | 21785457 |
| 1729204500 | 10.66 | -0.41 | -3.70 | 10.97 | 11.06 | 10.34 | 32149990 |
| 1729118100 | 11.07 | 0.65 | 6.24 | 10.47 | 11.11 | 10.25 | 49786030 |
| 1729031700 | 10.42 | 1.42 | 15.78 | 9.6 | 10.64 | 9.6 | 88455539 |
| 1728945300 | 9 | -0.21 | -2.28 | 9.28 | 9.45 | 8.9149999 | 33525949 |
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
