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 | -0.03 | -0.350058343057 | 8.57 | 9.365 | 8.12 | 5638020 | 8.80822779 | CS |
| 4 | 0.72 | 9.20716112532 | 7.82 | 10.25 | 7.16 | 8245083 | 8.99060168 | CS |
| 12 | 1.77 | 26.1447562777 | 6.77 | 10.25 | 5.1 | 6196586 | 7.67457485 | CS |
| 26 | 2.76 | 47.7508650519 | 5.78 | 10.25 | 5.1 | 5172208 | 7.06264924 | CS |
| 52 | 4.81 | 128.954423592 | 3.73 | 10.25 | 2.89 | 4841277 | 5.64380829 | CS |
| 156 | 1.54 | 22 | 7 | 10.25 | 1.815 | 4101245 | 4.39138432 | CS |
| 260 | -12.71 | -59.8117647059 | 21.25 | 22.06 | 1.815 | 3531360 | 5.20373212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 8.5399999 | -0.03 | -0.35 | 8.5399999 | 8.775 | 8.32 | 8255606 |
| 1741646400 | 8.57 | 0.09 | 1.06 | 8.42 | 8.78 | 8.2899999 | 5722278 |
| 1741390800 | 8.48 | -0.22 | -2.53 | 8.76 | 8.8 | 8.1199999 | 5347063 |
| 1741304400 | 8.7 | -0.46 | -5.02 | 8.94 | 9.365 | 8.69 | 5300075 |
| 1741218000 | 9.16 | 0.07 | 0.77 | 9.09 | 9.17 | 8.93 | 5159073 |
| 1741131600 | 9.09 | 0.4 | 4.60 | 8.57 | 9.23 | 8.42 | 6661612 |
| 1741045200 | 8.69 | -0.3 | -3.34 | 8.92 | 9.16 | 8.61 | 6786570 |
| 1740786000 | 8.99 | -0.02 | -0.22 | 8.99 | 9.055 | 8.77 | 6110996 |
| 1740699600 | 9.01 | -0.44 | -4.66 | 9.565 | 9.74 | 8.98 | 9015371 |
| 1740613200 | 9.45 | 0.2 | 2.16 | 9.2899999 | 9.7899999 | 9.26 | 6821177 |
| 1740526800 | 9.25 | 0.15 | 1.65 | 9.14 | 9.3699999 | 9.03 | 4875703 |
| 1740440400 | 9.1 | 0.12 | 1.34 | 9.03 | 9.3 | 8.725 | 8766321 |
| 1740181200 | 8.98 | -0.8 | -8.18 | 9.91 | 9.97 | 8.88 | 9980626 |
| 1740094800 | 9.78 | -0.46 | -4.49 | 9.89 | 10.1197 | 9.5 | 12025191 |
| 1740008400 | 10.24 | 2.26 | 28.32 | 8.55 | 10.25 | 8.08 | 29352751 |
| 1739922000 | 7.98 | 0.05 | 0.63 | 7.99 | 7.995 | 7.76 | 9335898 |
| 1739576400 | 7.93 | 0.35 | 4.62 | 7.75 | 7.93 | 7.61 | 6801316 |
| 1739490000 | 7.58 | 0.08 | 1.07 | 7.53 | 7.6 | 7.44 | 6053310 |
| 1739403600 | 7.5 | 0.06 | 0.81 | 7.25 | 7.52 | 7.16 | 3768353 |
| 1739317200 | 7.44 | 0.06 | 0.81 | 7.82 | 7.95 | 7.37 | 8772897 |
| 1739230800 | 7.38 | -0.08 | -1.07 | 7.57 | 7.5799 | 7.37 | 3968804 |
| 1738971600 | 7.46 | -0.15 | -1.97 | 7.56 | 7.66 | 7.3645 | 3837455 |
| 1738885200 | 7.61 | 0.1 | 1.33 | 7.52 | 7.67 | 7.455 | 3798919 |
| 1738798800 | 7.51 | 0.27 | 3.73 | 7.29 | 7.6 | 7.29 | 4874117 |
| 1738712400 | 7.24 | 0.09 | 1.26 | 7.17 | 7.34 | 7.065 | 6301161 |
| 1738626000 | 7.15 | -0.1 | -1.38 | 6.99 | 7.2 | 6.96 | 5444579 |
| 1738366800 | 7.25 | -0.28 | -3.72 | 7.51 | 7.59 | 7.155 | 4951965 |
| 1738280400 | 7.53 | 0.26 | 3.58 | 7.36 | 7.69 | 7.36 | 5977572 |
| 1738194000 | 7.27 | -0.15 | -2.02 | 7.42 | 7.48 | 7.1 | 4078581 |
| 1738107600 | 7.42 | 0.4 | 5.70 | 7 | 7.49 | 6.98 | 5726254 |
| 1738021200 | 7.02 | 0.03 | 0.43 | 6.89 | 7.2 | 6.87 | 5525328 |
| 1737762000 | 6.99 | 0.1 | 1.45 | 6.93 | 7.07 | 6.9 | 5137793 |
| 1737675600 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1737589200 | 6.89 | 0.14 | 2.07 | 6.73 | 6.955 | 6.73 | 4521474 |
| 1737502800 | 6.75 | -0.01 | -0.15 | 6.85 | 6.9 | 6.6843 | 4759653 |
| 1737157200 | 6.76 | 0.03 | 0.45 | 6.84 | 6.92 | 6.71 | 6018155 |
| 1737070800 | 6.73 | 0.07 | 1.05 | 6.6 | 6.84 | 6.4823 | 6158357 |
| 1736984400 | 6.66 | 1.08 | 19.35 | 6.37 | 6.845 | 6 | 13890847 |
| 1736898000 | 5.58 | 0.2 | 3.72 | 5.47 | 5.7188 | 5.42 | 5425874 |
| 1736811600 | 5.38 | 0.03 | 0.56 | 5.24 | 5.38 | 5.1 | 4705936 |
| 1736552400 | 5.35 | -0.24 | -4.29 | 5.45 | 5.45 | 5.295 | 6033223 |
| 1736379600 | 5.59 | 0 | 0.00 | 5.59 | 5.635 | 5.475 | 4509311 |
| 1736293200 | 5.59 | -0.24 | -4.12 | 5.87 | 5.91 | 5.5601 | 5220967 |
| 1736206800 | 5.83 | -0.05 | -0.85 | 5.9 | 5.94 | 5.82 | 4550600 |
| 1735947600 | 5.88 | 0.08 | 1.38 | 5.8 | 5.88 | 5.72 | 3606724 |
| 1735861200 | 5.8 | -0.05 | -0.85 | 5.92 | 5.925 | 5.73 | 3623946 |
| 1735688400 | 5.85 | 0.06 | 1.04 | 5.85 | 5.96 | 5.74 | 4526526 |
| 1735602000 | 5.79 | -0.06 | -1.03 | 5.78 | 5.85 | 5.6849999 | 3365722 |
| 1735342800 | 5.85 | -0.15 | -2.50 | 5.96 | 5.99 | 5.8099999 | 2743110 |
| 1735256400 | 6 | 0 | 0.00 | 5.93 | 6.04 | 5.92 | 2256123 |
| 1735077840 | 6 | -0.03 | -0.50 | 6 | 6.03 | 5.9333 | 1453045 |
| 1734997200 | 6.03 | -0.2 | -3.21 | 6.18 | 6.2344 | 5.92 | 4480674 |
| 1734738000 | 6.23 | 0.25 | 4.18 | 5.9 | 6.2699999 | 5.9 | 11779523 |
| 1734651600 | 5.98 | -0.02 | -0.33 | 6.07 | 6.15 | 5.92 | 5156105 |
| 1734565200 | 6 | -0.7 | -10.45 | 6.51 | 6.57 | 5.99 | 6541764 |
| 1734478800 | 6.7 | -0.14 | -2.05 | 6.77 | 6.81 | 6.6 | 3008862 |
| 1734392400 | 6.84 | 0.07 | 1.03 | 6.77 | 6.875 | 6.7 | 2625999 |
| 1734133200 | 6.77 | -0.13 | -1.88 | 6.88 | 6.98 | 6.725 | 3157639 |
| 1734046800 | 6.9 | -0.19 | -2.68 | 7.04 | 7.16 | 6.88 | 3221529 |
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
