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 | -0.27 | -2.95404814004 | 9.14 | 9.1852 | 8.81 | 1053270 | 8.96494105 | CS |
| 4 | -0.115 | -1.27991096272 | 8.985 | 9.29 | 8.56 | 1568736 | 9.0048998 | CS |
| 12 | 0.3001 | 3.50179115276 | 8.5699 | 9.29 | 8.02 | 1054291 | 8.82535288 | CS |
| 26 | 0 | 0 | 8.87 | 9.485 | 8.02 | 977366 | 8.83176002 | CS |
| 52 | 1.35 | 17.9521276596 | 7.52 | 9.485 | 7.06 | 997073 | 8.42813715 | CS |
| 156 | 2.1 | 31.0192023634 | 6.77 | 9.79 | 5.22 | 1225175 | 7.6568079 | CS |
| 260 | -44.72 | -83.4484045531 | 53.59 | 55.68 | 4.4 | 1823549 | 11.13844477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 8.8699999 | -0.04 | -0.45 | 8.8699999 | 8.94 | 8.82 | 544679 |
| 1738885200 | 8.91 | -0.08 | -0.89 | 8.98 | 9.045 | 8.84 | 1177294 |
| 1738798800 | 8.99 | 0.04 | 0.45 | 8.95 | 9.06 | 8.93 | 975992 |
| 1738712400 | 8.95 | 0.01 | 0.11 | 8.89 | 8.985 | 8.82 | 870027 |
| 1738626000 | 8.94 | -0.1 | -1.11 | 8.93 | 9.03 | 8.81 | 1207112 |
| 1738366800 | 9.0399999 | -0.07 | -0.77 | 9.14 | 9.1852 | 8.96 | 1091506 |
| 1738280400 | 9.11 | 0.09 | 1.00 | 9.11 | 9.2899999 | 9.065 | 2630828 |
| 1738194000 | 9.02 | -0.04 | -0.44 | 9.05 | 9.13 | 8.92 | 1591006 |
| 1738107600 | 9.06 | 0.09 | 1.00 | 8.93 | 9.1 | 8.93 | 2686709 |
| 1738021200 | 8.97 | 0.04 | 0.45 | 8.98 | 9.11 | 8.885 | 1187948 |
| 1737762000 | 8.93 | -0.09 | -1.00 | 8.89 | 9.01 | 8.84 | 558724 |
| 1737675600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737589200 | 9.02 | -0.05 | -0.55 | 9.03 | 9.045 | 8.92 | 1124306 |
| 1737502800 | 9.07 | 0.06 | 0.67 | 9.08 | 9.2 | 9.0399999 | 1279223 |
| 1737157200 | 9.01 | -0.03 | -0.33 | 9.1 | 9.1801 | 8.97 | 970161 |
| 1737070800 | 9.0399999 | -0.08 | -0.88 | 9.1199999 | 9.13 | 8.97 | 1449710 |
| 1736984400 | 9.1199999 | 0.23 | 2.59 | 9.07 | 9.17 | 8.95 | 1799425 |
| 1736898000 | 8.89 | -0.11 | -1.22 | 8.59 | 8.99 | 8.56 | 2731989 |
| 1736811600 | 9 | 0.06 | 0.67 | 8.89 | 9.02 | 8.76 | 1868104 |
| 1736552400 | 8.94 | 0.33 | 3.83 | 9.05 | 9.16 | 8.77 | 3103195 |
| 1736379600 | 8.61 | -0.04 | -0.46 | 8.58 | 8.655 | 8.5 | 680870 |
| 1736293200 | 8.65 | -0.06 | -0.69 | 8.7 | 8.78 | 8.565 | 936636 |
| 1736206800 | 8.71 | -0.28 | -3.11 | 9.01 | 9.0399999 | 8.71 | 792480 |
| 1735947600 | 8.99 | -0.06 | -0.66 | 9.08 | 9.135 | 8.945 | 983097 |
| 1735861200 | 9.05 | -0.04 | -0.44 | 9.1 | 9.1 | 8.92 | 1211395 |
| 1735688400 | 9.09 | 0.7 | 8.34 | 8.8 | 9.16 | 8.69 | 2565654 |
| 1735602000 | 8.39 | 0.07 | 0.84 | 8.31 | 8.42 | 8.155 | 841603 |
| 1735342800 | 8.32 | -0.04 | -0.48 | 8.2899999 | 8.385 | 8.22 | 994231 |
| 1735256400 | 8.36 | 0.09 | 1.09 | 8.23 | 8.39 | 8.23 | 593454 |
| 1735077840 | 8.27 | 0.07 | 0.85 | 8.2 | 8.27 | 8.185 | 708292 |
| 1734997200 | 8.2 | -0.07 | -0.85 | 8.23 | 8.25 | 8.145 | 980983 |
| 1734738000 | 8.27 | 0.24 | 2.99 | 7.98 | 8.405 | 7.98 | 2355790 |
| 1734651600 | 8.03 | -0.18 | -2.19 | 8.28 | 8.34 | 8.02 | 864944 |
| 1734565200 | 8.21 | -0.38 | -4.42 | 8.5399999 | 8.775 | 8.2 | 983835 |
| 1734478800 | 8.59 | -0.06 | -0.69 | 8.66 | 8.685 | 8.55 | 630923 |
| 1734392400 | 8.65 | 0.03 | 0.35 | 8.64 | 8.88 | 8.57 | 837597 |
| 1734133200 | 8.6199999 | -0.19 | -2.16 | 8.75 | 8.7899999 | 8.5 | 957250 |
| 1734046800 | 8.81 | 0.09 | 1.03 | 8.74 | 8.86 | 8.72 | 560912 |
| 1733960400 | 8.72 | -0.01 | -0.11 | 8.7899999 | 8.8 | 8.695 | 513499 |
| 1733874000 | 8.73 | 0.05 | 0.58 | 8.69 | 8.78 | 8.65 | 677560 |
| 1733787600 | 8.68 | 0 | 0.00 | 8.69 | 8.77 | 8.635 | 545184 |
| 1733528400 | 8.68 | 0.04 | 0.46 | 8.66 | 8.69 | 8.585 | 449598 |
| 1733442000 | 8.64 | -0.11 | -1.26 | 8.71 | 8.76 | 8.51 | 833116 |
| 1733355600 | 8.75 | 0.02 | 0.23 | 8.78 | 8.8 | 8.675 | 388748 |
| 1733269200 | 8.73 | -0.15 | -1.69 | 8.8699999 | 8.9 | 8.7 | 555935 |
| 1733182800 | 8.88 | 0.04 | 0.45 | 8.84 | 8.89 | 8.73 | 514640 |
| 1732917840 | 8.84 | -0.05 | -0.56 | 8.94 | 8.99 | 8.83 | 380142 |
| 1732750800 | 8.89 | -0.03 | -0.34 | 8.99 | 9.03 | 8.88 | 385904 |
| 1732664400 | 8.92 | 0.06 | 0.68 | 8.89 | 8.945 | 8.84 | 386331 |
| 1732578000 | 8.86 | 0.02 | 0.23 | 8.88 | 9.045 | 8.85 | 879899 |
| 1732318800 | 8.84 | 0.06 | 0.68 | 8.84 | 8.875 | 8.8 | 474053 |
| 1732232400 | 8.78 | 0.04 | 0.46 | 8.75 | 8.88 | 8.75 | 423978 |
| 1732146000 | 8.74 | -0.08 | -0.91 | 8.78 | 8.82 | 8.675 | 540948 |
| 1732059600 | 8.82 | 0 | 0.00 | 8.83 | 8.865 | 8.695 | 428900 |
| 1731973200 | 8.82 | 0.19 | 2.20 | 8.6 | 8.895 | 8.6 | 1112556 |
| 1731714000 | 8.63 | 0.17 | 2.01 | 8.55 | 8.73 | 8.51 | 1071797 |
| 1731627600 | 8.46 | -0.15 | -1.74 | 8.59 | 8.625 | 8.405 | 1193352 |
| 1731541200 | 8.61 | 0 | 0.00 | 8.69 | 8.805 | 8.575 | 1169588 |
| 1731454800 | 8.61 | -0.05 | -0.58 | 8.64 | 8.755 | 8.5399999 | 901822 |
| 1731368400 | 8.66 | 0.12 | 1.41 | 8.57 | 8.72 | 8.55 | 770262 |
| 1731109200 | 8.5399999 | -0.15 | -1.73 | 8.43 | 8.64 | 8.08 | 2042553 |
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
