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 | -0.1758 | -2.15970515971 | 8.14 | 8.76 | 7.81 | 31892 | 8.168289 | CS |
| 4 | 0.6899 | 9.48407406898 | 7.2743 | 9.5916 | 7.16 | 39173 | 8.45493743 | CS |
| 12 | 1.8742 | 30.7750410509 | 6.09 | 11.99 | 5.9 | 53511 | 8.63498382 | CS |
| 26 | -1.6358 | -17.0395833333 | 9.6 | 11.99 | 5.202 | 190315 | 8.21260164 | CS |
| 52 | -5.5358 | -41.0059259259 | 13.5 | 20.785 | 5.202 | 346425 | 12.05498705 | CS |
| 156 | -62.8358 | -88.7511299435 | 70.8 | 120.9 | 5.202 | 573119 | 48.00901291 | CS |
| 260 | -16.8358 | -67.8862903226 | 24.8 | 197.9 | 4.7 | 3613340 | 44.04086011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 7.97 | -0.08 | -0.99 | 8.03 | 8.3049 | 7.9 | 15263 |
| 1738107600 | 8.05 | 0.05 | 0.63 | 7.99 | 8.3 | 7.85 | 39271 |
| 1738021200 | 8 | -0.44 | -5.21 | 8.32 | 8.55 | 7.91 | 27665 |
| 1737762000 | 8.44 | 0.07 | 0.84 | 8.14 | 8.76 | 8.05 | 45370 |
| 1737675600 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1737589200 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.52 | 8.26 | 14747 |
| 1737502800 | 8.33 | -0.46 | -5.23 | 8.82 | 8.82 | 8.28 | 45291 |
| 1737157200 | 8.7899999 | 0.14 | 1.62 | 8.7 | 8.94 | 8.457 | 14064 |
| 1737070800 | 8.65 | -0.15 | -1.70 | 8.74 | 8.9871 | 8.55 | 15936 |
| 1736984400 | 8.8 | -0.34 | -3.72 | 9.38 | 9.55 | 8.55 | 30933 |
| 1736898000 | 9.14 | 0.47 | 5.42 | 8.96 | 9.5916 | 8.7012 | 71666 |
| 1736811600 | 8.67 | 0.49 | 5.99 | 8.3 | 8.9085 | 8.09 | 40584 |
| 1736552400 | 8.18 | -0.46 | -5.32 | 8.61 | 8.848 | 8.02 | 25145 |
| 1736379600 | 8.64 | -0.19 | -2.15 | 8.7 | 9.24 | 8.4 | 42676 |
| 1736293200 | 8.83 | 0.22 | 2.56 | 8.91 | 9.2 | 8.66 | 60354 |
| 1736206800 | 8.61 | 1.02 | 13.44 | 7.5 | 8.98 | 7.5 | 117381 |
| 1735947600 | 7.59 | 0.14 | 1.88 | 7.6 | 7.8599 | 7.4603 | 44910 |
| 1735861200 | 7.45 | 0.26 | 3.62 | 7.11 | 7.6 | 7.08 | 34753 |
| 1735688400 | 7.19 | 0.01 | 0.14 | 7.06 | 7.37 | 7.03 | 76353 |
| 1735602000 | 7.18 | -0.37 | -4.90 | 7.37 | 7.69 | 7.08 | 102461 |
| 1735342800 | 7.55 | -0.27 | -3.45 | 7.75 | 8.05 | 7.48 | 36353 |
| 1735256400 | 7.82 | 0.07 | 0.90 | 7.75 | 8.1975 | 7.6 | 44943 |
| 1735077840 | 7.75 | -0.01 | -0.13 | 7.91 | 7.94 | 7.6 | 26339 |
| 1734997200 | 7.76 | 0.03 | 0.39 | 7.64 | 7.9685 | 7.51 | 24371 |
| 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 |
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
