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 | -0.3 | -4.62962962963 | 6.48 | 6.66 | 6.155 | 2691651 | 6.35791448 | CS |
| 4 | -1.32 | -17.6 | 7.5 | 8.0199 | 6.155 | 4268405 | 7.25871549 | CS |
| 12 | -1.94 | -23.8916256158 | 8.12 | 8.515 | 6.155 | 2366888 | 7.46619694 | CS |
| 26 | 0.68 | 12.3636363636 | 5.5 | 9.85 | 5.455 | 2187026 | 7.57961515 | CS |
| 52 | -2.36 | -27.6346604215 | 8.54 | 11.46 | 3.96 | 2823251 | 7.57638853 | CS |
| 156 | -18.83 | -75.2898840464 | 25.01 | 25.825 | 3.96 | 4121016 | 8.82326491 | CS |
| 260 | -21.32 | -77.5272727273 | 27.5 | 34.8 | 3.96 | 4044199 | 14.28580666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.16 | -0.22 | -3.45 | 6.39 | 6.42 | 6.12 | 2956595 |
| 1739490000 | 6.38 | 0.02 | 0.31 | 6.33 | 6.3949999 | 6.29 | 2091841 |
| 1739403600 | 6.36 | -0.01 | -0.16 | 6.33 | 6.445 | 6.32 | 1870526 |
| 1739317200 | 6.37 | 0.05 | 0.79 | 6.25 | 6.41 | 6.23 | 1542570 |
| 1739230800 | 6.32 | -0.13 | -2.02 | 6.43 | 6.45 | 6.19 | 6162529 |
| 1738971600 | 6.45 | -0.09 | -1.38 | 6.48 | 6.66 | 6.25 | 1790791 |
| 1738885200 | 6.54 | -0.8 | -10.90 | 7.3 | 7.33 | 6.54 | 3314379 |
| 1738798800 | 7.34 | 0.08 | 1.10 | 7.29 | 7.465 | 7.29 | 1124067 |
| 1738712400 | 7.26 | -0.02 | -0.27 | 7.24 | 7.37 | 7.2 | 971656 |
| 1738626000 | 7.28 | -0.15 | -2.02 | 7.24 | 7.42 | 6.95 | 8618464 |
| 1738366800 | 7.43 | -0.03 | -0.40 | 7.5 | 7.53 | 7.255 | 1454794 |
| 1738280400 | 7.46 | -0.01 | -0.13 | 7.5 | 7.555 | 7.39 | 8110766 |
| 1738194000 | 7.47 | -0.13 | -1.71 | 7.57 | 7.6898 | 7.44 | 1571194 |
| 1738107600 | 7.6 | -0.17 | -2.19 | 7.8 | 7.84 | 7.58 | 1236760 |
| 1738021200 | 7.77 | 0.05 | 0.65 | 7.73 | 8.005 | 7.64 | 1364648 |
| 1737762000 | 7.72 | 0 | 0.00 | 7.83 | 8.0199 | 7.71 | 1140328 |
| 1737675600 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737589200 | 7.72 | 0.25 | 3.35 | 7.36 | 7.89 | 7.305 | 12802316 |
| 1737502800 | 7.47 | 0.03 | 0.40 | 7.4718 | 7.72 | 7.42 | 17896815 |
| 1737157200 | 7.44 | -0.21 | -2.75 | 7.5 | 7.67 | 7.425 | 3766842 |
| 1737070800 | 7.65 | 0.08 | 1.06 | 7.56 | 7.67 | 7.53 | 983136 |
| 1736984400 | 7.57 | 0.09 | 1.20 | 7.6 | 7.64 | 7.39 | 1375979 |
| 1736898000 | 7.48 | 0.08 | 1.08 | 7.51 | 7.51 | 7.3 | 3451310 |
| 1736811600 | 7.4 | -0.48 | -6.09 | 7.8 | 7.82 | 7.37 | 2816502 |
| 1736552400 | 7.88 | 0.05 | 0.64 | 7.96 | 8.03 | 7.8 | 1468779 |
| 1736379600 | 7.83 | -0.02 | -0.25 | 7.8 | 7.885 | 7.72 | 991974 |
| 1736293200 | 7.85 | 0.05 | 0.64 | 7.81 | 7.94 | 7.785 | 816999 |
| 1736206800 | 7.8 | 0 | 0.00 | 7.89 | 7.95 | 7.795 | 905784 |
| 1735947600 | 7.8 | -0.14 | -1.76 | 8.02 | 8.07 | 7.75 | 984953 |
| 1735861200 | 7.94 | -0.12 | -1.49 | 8.05 | 8.275 | 7.9 | 1052557 |
| 1735688400 | 8.06 | 0.33 | 4.27 | 7.76 | 8.26 | 7.7 | 2489028 |
| 1735602000 | 7.73 | 0.08 | 1.05 | 7.58 | 7.75 | 7.48 | 1431307 |
| 1735342800 | 7.65 | 0.04 | 0.53 | 7.58 | 7.765 | 7.54 | 1427412 |
| 1735256400 | 7.61 | 0.08 | 1.06 | 7.5 | 7.63 | 7.47 | 728653 |
| 1735077840 | 7.53 | 0.05 | 0.67 | 7.48 | 7.57 | 7.4 | 380508 |
| 1734997200 | 7.48 | 0.01 | 0.13 | 7.41 | 7.52 | 7.41 | 873259 |
| 1734738000 | 7.47 | 0.08 | 1.08 | 7.33 | 7.595 | 7.33 | 1232922 |
| 1734651600 | 7.39 | 0.05 | 0.68 | 7.36 | 7.45 | 7.3327 | 828477 |
| 1734565200 | 7.34 | -0.34 | -4.43 | 7.68 | 7.79 | 7.33 | 1573365 |
| 1734478800 | 7.68 | 0.03 | 0.39 | 7.63 | 7.7 | 7.56 | 481472 |
| 1734392400 | 7.65 | -0.16 | -2.05 | 7.78 | 7.83 | 7.615 | 1117645 |
| 1734133200 | 7.81 | 0.06 | 0.77 | 7.71 | 7.85 | 7.66 | 876393 |
| 1734046800 | 7.75 | 0.17 | 2.24 | 7.59 | 7.795 | 7.55 | 1636607 |
| 1733960400 | 7.58 | -0.74 | -8.89 | 8.1 | 8.135 | 7.415 | 4777055 |
| 1733874000 | 8.32 | -0.14 | -1.65 | 8.48 | 8.515 | 8.175 | 1103964 |
| 1733787600 | 8.46 | 0.31 | 3.80 | 8.16 | 8.5 | 8.16 | 1427321 |
| 1733528400 | 8.15 | 0.03 | 0.37 | 8.16 | 8.17 | 8.0399999 | 847315 |
| 1733442000 | 8.1199999 | -0.01 | -0.12 | 8.15 | 8.19 | 8.08 | 634132 |
| 1733355600 | 8.13 | 0.04 | 0.49 | 8.05 | 8.14 | 7.97 | 763273 |
| 1733269200 | 8.09 | 0.27 | 3.45 | 7.78 | 8.17 | 7.7 | 1601328 |
| 1733182800 | 7.82 | -0.55 | -6.57 | 8.35 | 8.39 | 7.82 | 1815555 |
| 1732917840 | 8.3699999 | 0.25 | 3.08 | 8.2899999 | 8.4949999 | 8.23 | 595963 |
| 1732750800 | 8.1199999 | 0.23 | 2.92 | 7.9 | 8.14 | 7.86 | 928905 |
| 1732664400 | 7.89 | -0.06 | -0.75 | 7.89 | 8 | 7.74 | 2193175 |
| 1732578000 | 7.95 | -0.02 | -0.25 | 8.03 | 8.11 | 7.86 | 2721299 |
| 1732318800 | 7.97 | -0.21 | -2.57 | 8.1199999 | 8.19 | 7.96 | 1646375 |
| 1732232400 | 8.18 | -0.01 | -0.12 | 8.16 | 8.215 | 8.11 | 579530 |
| 1732146000 | 8.19 | 0 | 0.00 | 8.19 | 8.36 | 8.16 | 902942 |
| 1732059600 | 8.19 | -0.19 | -2.27 | 8.28 | 8.32 | 8.145 | 1131085 |
| 1731973200 | 8.38 | -0.1 | -1.18 | 8.4 | 8.51 | 8.3619 | 1131018 |
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
