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 | 0.21 | 2.88461538462 | 7.28 | 7.49 | 7.19 | 4108792 | 7.27294733 | CS |
| 4 | 0.555 | 8.00288392213 | 6.935 | 7.49 | 6.785 | 5128555 | 7.0532114 | CS |
| 12 | 0.26 | 3.59612724758 | 7.23 | 7.85 | 6.71 | 5399688 | 7.2779978 | CS |
| 26 | -0.305 | -3.91276459269 | 7.795 | 8.25 | 6.555 | 5474736 | 7.30399104 | CS |
| 52 | 1.04 | 16.1240310078 | 6.45 | 8.25 | 6.1 | 5522856 | 7.12196034 | CS |
| 156 | 0.42 | 5.94059405941 | 7.07 | 10.095 | 4.89 | 3731806 | 7.24154087 | CS |
| 260 | 0.87 | 13.1419939577 | 6.62 | 20.09 | 3.405 | 3561143 | 7.93342897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.48 | 0.21 | 2.89 | 7.42 | 7.53 | 7.41 | 3833581 |
| 1737675600 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1737589200 | 7.27 | -0.01 | -0.14 | 7.29 | 7.34 | 7.245 | 3749934 |
| 1737502800 | 7.28 | 0.01 | 0.14 | 7.28 | 7.34 | 7.25 | 3632984 |
| 1737157200 | 7.27 | 0.05 | 0.69 | 7.28 | 7.29 | 7.19 | 4943459 |
| 1737070800 | 7.22 | 0 | 0.00 | 7.21 | 7.235 | 7.17 | 3802303 |
| 1736984400 | 7.22 | 0.14 | 1.98 | 7.25 | 7.28 | 7.165 | 4852252 |
| 1736898000 | 7.08 | 0.16 | 2.31 | 6.99 | 7.12 | 6.985 | 6819525 |
| 1736811600 | 6.92 | 0.05 | 0.73 | 6.8 | 6.92 | 6.785 | 5674272 |
| 1736552400 | 6.87 | -0.16 | -2.28 | 6.96 | 7 | 6.86 | 3576826 |
| 1736379600 | 7.03 | 0.03 | 0.43 | 6.96 | 7.05 | 6.94 | 4945679 |
| 1736293200 | 7 | -0.11 | -1.55 | 7.13 | 7.145 | 6.98 | 5225229 |
| 1736206800 | 7.11 | 0.03 | 0.42 | 7.18 | 7.25 | 7.07 | 5174839 |
| 1735947600 | 7.08 | 0.1 | 1.43 | 7.01 | 7.1 | 6.95 | 4318809 |
| 1735861200 | 6.98 | 0.07 | 1.01 | 6.955 | 7.06 | 6.915 | 6578956 |
| 1735688400 | 6.91 | 0.02 | 0.29 | 6.9 | 7.07 | 6.9 | 7148573 |
| 1735602000 | 6.89 | -0.08 | -1.15 | 6.9 | 6.9799 | 6.87 | 5856067 |
| 1735342800 | 6.97 | -0.01 | -0.14 | 6.935 | 7.0302 | 6.89 | 5757167 |
| 1735256400 | 6.98 | 0.11 | 1.60 | 6.87 | 7.015 | 6.865 | 4636684 |
| 1735077840 | 6.87 | 0.07 | 1.03 | 6.79 | 6.9 | 6.76 | 4652809 |
| 1734997200 | 6.8 | -0.03 | -0.44 | 6.81 | 6.85 | 6.71 | 4004071 |
| 1734738000 | 6.83 | 0.04 | 0.59 | 6.775 | 6.93 | 6.775 | 14098729 |
| 1734651600 | 6.79 | -0.04 | -0.59 | 6.855 | 6.92 | 6.76 | 6970105 |
| 1734565200 | 6.83 | -0.26 | -3.67 | 7.105 | 7.16 | 6.81 | 5983588 |
| 1734478800 | 7.09 | -0.07 | -0.98 | 7.05 | 7.2 | 7.045 | 6248827 |
| 1734392400 | 7.16 | -0.04 | -0.56 | 7.17 | 7.21 | 7.12 | 6502774 |
| 1734133200 | 7.2 | -0.06 | -0.83 | 7.22 | 7.2289 | 7.17 | 3153904 |
| 1734046800 | 7.26 | -0.14 | -1.89 | 7.37 | 7.42 | 7.23 | 4064234 |
| 1733960400 | 7.4 | 0.07 | 0.95 | 7.35 | 7.48 | 7.345 | 9026167 |
| 1733874000 | 7.33 | -0.07 | -0.95 | 7.315 | 7.4199 | 7.27 | 3575332 |
| 1733787600 | 7.4 | -0.13 | -1.73 | 7.51 | 7.57 | 7.385 | 3917189 |
| 1733528400 | 7.53 | -0.07 | -0.92 | 7.6 | 7.61 | 7.51 | 3337305 |
| 1733442000 | 7.6 | 0.01 | 0.13 | 7.63 | 7.655 | 7.575 | 3145973 |
| 1733355600 | 7.59 | 0.07 | 0.93 | 7.46 | 7.65 | 7.43 | 4065075 |
| 1733269200 | 7.52 | -0.11 | -1.44 | 7.63 | 7.63 | 7.425 | 4016083 |
| 1733182800 | 7.63 | 0.01 | 0.13 | 7.66 | 7.68 | 7.58 | 4540583 |
| 1732917840 | 7.62 | -0.04 | -0.52 | 7.68 | 7.71 | 7.59 | 2285264 |
| 1732750800 | 7.66 | -0.03 | -0.39 | 7.71 | 7.73 | 7.635 | 4048622 |
| 1732664400 | 7.69 | 0.04 | 0.52 | 7.62 | 7.7 | 7.56 | 4561589 |
| 1732578000 | 7.65 | 0.11 | 1.46 | 7.6 | 7.66 | 7.57 | 6515332 |
| 1732318800 | 7.54 | 0 | 0.00 | 7.59 | 7.615 | 7.5 | 5319544 |
| 1732232400 | 7.54 | -0.01 | -0.13 | 7.56 | 7.5788 | 7.475 | 4448623 |
| 1732146000 | 7.55 | 0 | 0.00 | 7.57 | 7.595 | 7.49 | 3422180 |
| 1732059600 | 7.55 | -0.01 | -0.13 | 7.47 | 7.56 | 7.43 | 3927324 |
| 1731973200 | 7.56 | 0.07 | 0.93 | 7.465 | 7.6 | 7.46 | 4706068 |
| 1731714000 | 7.49 | 0 | 0.00 | 7.48 | 7.54 | 7.4 | 5050795 |
| 1731627600 | 7.49 | -0.11 | -1.45 | 7.655 | 7.665 | 7.48 | 10657925 |
| 1731541200 | 7.6 | 0 | 0.00 | 7.67 | 7.708 | 7.59 | 4710527 |
| 1731454800 | 7.6 | -0.12 | -1.55 | 7.68 | 7.785 | 7.57 | 4636502 |
| 1731368400 | 7.72 | -0.09 | -1.15 | 7.85 | 7.85 | 7.7 | 4382248 |
| 1731109200 | 7.81 | 0.05 | 0.64 | 7.74 | 7.85 | 7.7 | 5422534 |
| 1731022800 | 7.76 | 0.13 | 1.70 | 7.635 | 7.78 | 7.635 | 6704927 |
| 1730936400 | 7.63 | 0.27 | 3.67 | 7.49 | 7.63 | 7.36 | 9402174 |
| 1730850000 | 7.36 | 0.04 | 0.55 | 7.31 | 7.3787 | 7.3 | 6722314 |
| 1730763600 | 7.32 | 0.07 | 0.97 | 7.21 | 7.37 | 7.18 | 7664179 |
| 1730500800 | 7.25 | 0.05 | 0.69 | 7.23 | 7.3 | 7.18 | 8998163 |
| 1730414400 | 7.2 | -0.17 | -2.31 | 7.37 | 7.37 | 7.17 | 8789843 |
| 1730328000 | 7.37 | 0.02 | 0.27 | 7.335 | 7.45 | 7.32 | 5512190 |
| 1730241600 | 7.35 | -0.02 | -0.27 | 7.3 | 7.37 | 7.26 | 17826102 |
| 1730155200 | 7.37 | -0.51 | -6.47 | 7.37 | 7.42 | 7.29 | 37347996 |
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
