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 | 0.23 | 2.53303964758 | 9.08 | 9.32 | 9.07 | 176723 | 9.20698447 | CS |
| 4 | -0.18 | -1.89673340358 | 9.49 | 9.62 | 9.07 | 177519 | 9.36797636 | CS |
| 12 | -0.03 | -0.321199143469 | 9.34 | 9.74 | 8.88 | 197827 | 9.33224905 | CS |
| 26 | -0.27 | -2.81837160752 | 9.58 | 9.74 | 8.7 | 188210 | 9.24809143 | CS |
| 52 | 0.45 | 5.07900677201 | 8.86 | 9.74 | 8.25 | 253367 | 8.95927719 | CS |
| 156 | -0.09 | -0.957446808511 | 9.4 | 11.62 | 7.91 | 284523 | 9.41562365 | CS |
| 260 | 1.71 | 22.5 | 7.6 | 11.62 | 3.27 | 340995 | 8.52187726 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 9.31 | 0.11 | 1.14 | 9.25 | 9.32 | 9.225 | 171280 |
| 1732146000 | 9.205 | 0.02 | 0.16 | 9.2 | 9.23 | 9.1507 | 183706 |
| 1732059600 | 9.19 | -0.04 | -0.43 | 9.21 | 9.26 | 9.16 | 163048 |
| 1731973200 | 9.23 | 0.14 | 1.54 | 9.09 | 9.26 | 9.07 | 201834 |
| 1731714000 | 9.09 | -0.08 | -0.87 | 9.08 | 9.18 | 9.08 | 163748 |
| 1731627600 | 9.17 | -0.02 | -0.16 | 9.19 | 9.27 | 9.16 | 138540 |
| 1731541200 | 9.185 | -0.04 | -0.38 | 9.2 | 9.24 | 9.14 | 204243 |
| 1731454800 | 9.22 | -0.23 | -2.43 | 9.4 | 9.41 | 9.22 | 177406 |
| 1731368400 | 9.45 | -0.15 | -1.56 | 9.52 | 9.6 | 9.4149999 | 137857 |
| 1731109200 | 9.6 | 0.02 | 0.21 | 9.58 | 9.6199999 | 9.52 | 299326 |
| 1731022800 | 9.58 | -0.01 | -0.10 | 9.6 | 9.608 | 9.5399999 | 133877 |
| 1730936400 | 9.59 | 0.14 | 1.48 | 9.5 | 9.6155 | 9.47 | 336522 |
| 1730850000 | 9.45 | 0.09 | 0.96 | 9.41 | 9.48 | 9.3625 | 87911 |
| 1730763600 | 9.36 | -0.06 | -0.64 | 9.42 | 9.44 | 9.35 | 130275 |
| 1730500800 | 9.42 | 0.1 | 1.07 | 9.4 | 9.4388 | 9.33 | 161358 |
| 1730414400 | 9.32 | -0.09 | -0.96 | 9.43 | 9.4613 | 9.3 | 171181 |
| 1730328000 | 9.41 | 0 | 0.00 | 9.49 | 9.55 | 9.3699999 | 215427 |
| 1730241600 | 9.41 | -0.02 | -0.21 | 9.42 | 9.47 | 9.405 | 127466 |
| 1730155200 | 9.43 | -0.05 | -0.53 | 9.38 | 9.46 | 9.38 | 200133 |
| 1729896000 | 9.48 | 0.03 | 0.32 | 9.49 | 9.49 | 9.395 | 145246 |
| 1729809600 | 9.45 | -0.02 | -0.21 | 9.5399999 | 9.5399999 | 9.38 | 154813 |
| 1729723200 | 9.47 | -0.1 | -1.04 | 9.55 | 9.55 | 9.45 | 209706 |
| 1729636800 | 9.57 | 0.1 | 1.06 | 9.47 | 9.575 | 9.47 | 218218 |
| 1729550400 | 9.47 | 0.08 | 0.85 | 9.43 | 9.475 | 9.43 | 130619 |
| 1729291200 | 9.39 | -0.01 | -0.11 | 9.41 | 9.4733 | 9.39 | 157368 |
| 1729204800 | 9.4 | 0.01 | 0.11 | 9.36 | 9.41 | 9.36 | 114509 |
| 1729118400 | 9.39 | -0.01 | -0.11 | 9.44 | 9.45 | 9.36 | 141915 |
| 1729032000 | 9.4 | -0.2 | -2.08 | 9.44 | 9.4479 | 9.35 | 139072 |
| 1728945600 | 9.6 | 0.03 | 0.31 | 9.58 | 9.65 | 9.49 | 159530 |
| 1728686400 | 9.57 | 0.09 | 0.90 | 9.51 | 9.58 | 9.5 | 95795 |
| 1728600000 | 9.485 | 0.06 | 0.69 | 9.4 | 9.5 | 9.3997 | 101204 |
| 1728513600 | 9.42 | 0.02 | 0.21 | 9.36 | 9.4309999 | 9.3547999 | 184017 |
| 1728427200 | 9.4 | -0.16 | -1.67 | 9.52 | 9.52 | 9.38 | 244351 |
| 1728340800 | 9.56 | -0.07 | -0.73 | 9.67 | 9.6818 | 9.5414999 | 244865 |
| 1728081600 | 9.63 | 0.05 | 0.52 | 9.68 | 9.68 | 9.61 | 171984 |
| 1727995200 | 9.58 | -0.1 | -1.03 | 9.68 | 9.68 | 9.57 | 188001 |
| 1727908800 | 9.68 | 0.03 | 0.31 | 9.72 | 9.74 | 9.6501 | 216777 |
| 1727822400 | 9.65 | 0.05 | 0.52 | 9.53 | 9.66 | 9.53 | 189944 |
| 1727736000 | 9.6 | 0.03 | 0.31 | 9.61 | 9.6699 | 9.51 | 201882 |
| 1727476800 | 9.57 | 0.13 | 1.38 | 9.5 | 9.57 | 9.45 | 241971 |
| 1727390400 | 9.44 | 0.04 | 0.43 | 9.31 | 9.5 | 9.31 | 351869 |
| 1727304000 | 9.4 | -0.09 | -0.95 | 9.4 | 9.46 | 9.38 | 194971 |
| 1727217600 | 9.49 | 0.13 | 1.39 | 9.4 | 9.5 | 9.38 | 234702 |
| 1727131200 | 9.36 | 0.16 | 1.74 | 9.22 | 9.3699999 | 9.21 | 203556 |
| 1726872000 | 9.2 | -0.09 | -0.97 | 9.2899999 | 9.3 | 9.18 | 170735 |
| 1726785600 | 9.2899999 | 0.14 | 1.53 | 9.22 | 9.3199 | 9.22 | 255552 |
| 1726699200 | 9.15 | -0.01 | -0.11 | 9.14 | 9.242 | 9.1298 | 147654 |
| 1726612800 | 9.16 | 0.05 | 0.55 | 9.14 | 9.18 | 9.11 | 198052 |
| 1726526400 | 9.11 | -0.05 | -0.55 | 9.15 | 9.19 | 9.11 | 182235 |
| 1726267200 | 9.16 | 0.13 | 1.44 | 9.05 | 9.2 | 9.05 | 271664 |
| 1726180800 | 9.03 | 0.1 | 1.12 | 8.93 | 9.03 | 8.9 | 145292 |
| 1726094400 | 8.93 | -0.01 | -0.11 | 8.92 | 8.98 | 8.88 | 522435 |
| 1726008000 | 8.94 | -0.08 | -0.89 | 8.98 | 8.98 | 8.9 | 285738 |
| 1725921600 | 9.02 | 0.05 | 0.56 | 9 | 9.08 | 8.99 | 227136 |
| 1725662400 | 8.97 | -0.11 | -1.23 | 9.05 | 9.1 | 8.97 | 247368 |
| 1725576000 | 9.082 | 0.02 | 0.24 | 9.09 | 9.1199999 | 9.055 | 169753 |
| 1725489600 | 9.06 | -0.07 | -0.77 | 9.13 | 9.1691 | 9.05 | 194932 |
| 1725403200 | 9.13 | -0.15 | -1.62 | 9.16 | 9.16 | 9.085 | 338446 |
| 1725057600 | 9.28 | -0.03 | -0.32 | 9.34 | 9.36 | 9.25 | 272791 |
| 1724971200 | 9.31 | 0.07 | 0.76 | 9.26 | 9.34 | 9.2401 | 254450 |
| 1724884800 | 9.24 | -0.06 | -0.65 | 9.24 | 9.2701 | 9.2 | 296763 |
| 1724798400 | 9.3 | -0.03 | -0.32 | 9.3 | 9.365 | 9.2901 | 101175 |
| 1724712000 | 9.33 | 0.08 | 0.86 | 9.3 | 9.4 | 9.3 | 81199 |
| 1724452800 | 9.25 | 0.08 | 0.87 | 9.21 | 9.3 | 9.21 | 127907 |
| 1724366400 | 9.17 | 0.01 | 0.11 | 9.19 | 9.2179 | 9.17 | 77454 |
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
Premium
