Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -8.41232227488 | 8.44 | 8.8 | 7.08 | 53172 | 7.89866577 | CS |
| 4 | -2.04 | -20.8802456499 | 9.77 | 10.13 | 7.08 | 54042 | 8.66698541 | CS |
| 12 | -0.37 | -4.56790123457 | 8.1 | 11.99 | 5.202 | 169455 | 6.97182759 | CS |
| 26 | -1.67 | -17.7659574468 | 9.4 | 11.99 | 5.202 | 263074 | 8.71588712 | CS |
| 52 | -10.77 | -58.2162162162 | 18.5 | 20.785 | 5.202 | 404793 | 12.91073697 | CS |
| 156 | -89.27 | -92.0309278351 | 97 | 120.9 | 5.202 | 621917 | 52.17266218 | CS |
| 260 | -19.77 | -71.8909090909 | 27.5 | 197.9 | 4.7 | 3583410 | 44.20404598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.73 | 0.45 | 6.18 | 7.13 | 8.09 | 7.13 | 72561 |
| 1734651600 | 7.28 | -0.51 | -6.55 | 7.97 | 8.1209 | 7.08 | 76467 |
| 1734565200 | 7.79 | -0.65 | -7.70 | 8.35 | 8.7371 | 7.79 | 56166 |
| 1734478800 | 8.44 | 0.23 | 2.80 | 8.57 | 8.8 | 8.21 | 51880 |
| 1734392400 | 8.21 | 0 | 0.00 | 8.19 | 8.3608 | 8.07 | 31700 |
| 1734133200 | 8.21 | -0.35 | -4.09 | 8.44 | 8.5082 | 8.09 | 49648 |
| 1734046800 | 8.56 | -0.27 | -3.06 | 8.77 | 8.9502 | 8.4732 | 35534 |
| 1733960400 | 8.83 | 0.02 | 0.23 | 8.89 | 8.99 | 8.53 | 43878 |
| 1733874000 | 8.81 | -0.16 | -1.78 | 9 | 9.0153 | 8.71 | 66261 |
| 1733787600 | 8.97 | 0.13 | 1.47 | 8.65 | 9.2023 | 8.61 | 39356 |
| 1733528400 | 8.84 | 0.09 | 1.03 | 8.51 | 9.2799 | 8.51 | 50651 |
| 1733442000 | 8.75 | -0.6 | -6.42 | 9.25 | 9.35 | 8.52 | 95676 |
| 1733355600 | 9.35 | 0.3 | 3.31 | 9.4 | 10.13 | 8.88 | 98186 |
| 1733269200 | 9.05 | 0.69 | 8.25 | 9.43 | 9.43 | 8.5 | 68535 |
| 1733182800 | 8.36 | -0.59 | -6.59 | 8.77 | 9.03 | 8.25 | 46240 |
| 1732917840 | 8.95 | 0.19 | 2.17 | 8.64 | 9.1176999 | 8.3 | 40129 |
| 1732750800 | 8.76 | -0.18 | -2.01 | 9 | 9.2 | 8.68 | 38906 |
| 1732664400 | 8.94 | -0.25 | -2.72 | 9.2 | 9.4062 | 8.93 | 26817 |
| 1732578000 | 9.19 | -0.07 | -0.76 | 9.28 | 9.65 | 8.9 | 61372 |
| 1732318800 | 9.26 | -0.37 | -3.84 | 9.77 | 9.77 | 9.07 | 49399 |
| 1732232400 | 9.63 | 0.45 | 4.90 | 8.8 | 9.69 | 7.52 | 64243 |
| 1732146000 | 9.18 | 0.62 | 7.24 | 8.68 | 9.2 | 8.55 | 43439 |
| 1732059600 | 8.56 | -0.16 | -1.83 | 8.58 | 9.1176 | 8.08 | 41288 |
| 1731973200 | 8.72 | -0.76 | -8.02 | 9.47 | 9.47 | 8.6199999 | 69883 |
| 1731714000 | 9.48 | -0.03 | -0.32 | 9.47 | 9.74 | 9.3259 | 27590 |
| 1731627600 | 9.51 | -0.35 | -3.55 | 9.77 | 9.9726 | 9.2899999 | 52623 |
| 1731541200 | 9.86 | -0.84 | -7.85 | 10.8 | 11 | 9.575987 | 79462 |
| 1731454800 | 10.7 | 1.67 | 18.49 | 9 | 11.99 | 9 | 129941 |
| 1731368400 | 9.03 | 0.05 | 0.56 | 9.27 | 10 | 8.94 | 97501 |
| 1731109200 | 8.98 | 1.57 | 21.19 | 7.51 | 9.7 | 7.45 | 182258 |
| 1731022800 | 7.41 | 1.49 | 25.17 | 5.79 | 7.798 | 5.79 | 70045 |
| 1730936400 | 5.92 | -0.33 | -5.28 | 6.22 | 6.24 | 5.63 | 48711 |
| 1730850000 | 6.25 | 0.08 | 1.30 | 6.05 | 6.3682 | 5.91 | 37775 |
| 1730763600 | 6.17 | -0.48 | -7.22 | 6.54 | 6.63 | 6.1 | 24241 |
| 1730500800 | 6.65 | -0.58 | -8.02 | 7.15 | 7.15 | 6.62 | 23733 |
| 1730414400 | 7.23 | 0.31 | 4.48 | 6.97 | 7.43 | 6.96 | 63182 |
| 1730328000 | 6.92 | 0.88 | 14.57 | 6 | 7.15 | 6 | 55276 |
| 1730241600 | 6.04 | -0.06 | -0.98 | 6.05 | 6.08 | 5.8048 | 64407 |
| 1730155200 | 6.1 | 0.53 | 9.52 | 5.73 | 6.33 | 5.3099999 | 121928 |
| 1729896000 | 5.57 | 0.07 | 1.31 | 5.5 | 5.819 | 5.328 | 29630 |
| 1729809600 | 5.4979999 | -0.05 | -0.92 | 5.31 | 5.543 | 5.202 | 34049 |
| 1729723200 | 5.5489999 | -0.12 | -2.06 | 5.7479999 | 5.7479999 | 5.38 | 23588 |
| 1729636800 | 5.666 | -0.03 | -0.44 | 5.59 | 5.849 | 5.4 | 13265 |
| 1729550400 | 5.691 | -0.33 | -5.43 | 6 | 6.093 | 5.602 | 46248 |
| 1729291200 | 6.018 | -0.01 | -0.20 | 6.2 | 6.2 | 5.905 | 7837 |
| 1729204800 | 6.0299999 | -0.18 | -2.93 | 6.212 | 6.212 | 6 | 15689 |
| 1729118400 | 6.212 | -0.14 | -2.19 | 6.212 | 6.212 | 6.008 | 13856 |
| 1729032000 | 6.351 | 0.11 | 1.71 | 6.367 | 6.4 | 6.24 | 6989 |
| 1728945600 | 6.244 | 0.16 | 2.70 | 6.1 | 6.458 | 6.09 | 28183 |
| 1728686400 | 6.08 | 0.3 | 5.10 | 5.776 | 6.198 | 5.75 | 72670 |
| 1728600000 | 5.785 | -0.21 | -3.57 | 6.15 | 6.179 | 5.3359999 | 59935 |
| 1728513600 | 5.999 | -0.7 | -10.50 | 6.6 | 6.896 | 5.8009999 | 81431 |
| 1728427200 | 6.703 | -0.29 | -4.20 | 6.89 | 6.997 | 6.6 | 18451 |
| 1728340800 | 6.997 | -0.25 | -3.50 | 7.252 | 7.3 | 6.345 | 21920 |
| 1728081600 | 7.251 | -0.02 | -0.26 | 7.358 | 7.358 | 7.007 | 39056 |
| 1727995200 | 7.27 | -0.11 | -1.54 | 7.1009999 | 7.422 | 7 | 20974 |
| 1727908800 | 7.384 | 0.12 | 1.60 | 7.1 | 7.461 | 6.9 | 17731 |
| 1727822400 | 7.268 | -0.22 | -2.89 | 7.3 | 7.498 | 7.1 | 16831 |
| 1727736000 | 7.484 | -0.02 | -0.21 | 7.6 | 7.797 | 7.102 | 36663 |
| 1727476800 | 7.5 | -1.3 | -14.77 | 8.1 | 8.4 | 7.15 | 162348 |
| 1727390400 | 8.8 | 0.03 | 0.34 | 8.7 | 8.899 | 8.532 | 34752 |
| 1727304000 | 8.77 | 0.16 | 1.82 | 9 | 9 | 8.658 | 9200 |
| 1727217600 | 8.613 | 0.33 | 4.02 | 8.4 | 8.998 | 8.4 | 22142 |
| 1727131200 | 8.28 | -0.79 | -8.69 | 8.9 | 9.068 | 8.207 | 32151 |
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
