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 | -0.65 | -8.78378378378 | 7.4 | 7.465 | 6.75 | 5694892 | 7.00117548 | CS |
| 4 | 0.04 | 0.596125186289 | 6.71 | 7.71 | 6.59 | 5412392 | 7.1373833 | CS |
| 12 | -0.88 | -11.5334207077 | 7.63 | 8.04 | 6.59 | 4928933 | 7.21021811 | CS |
| 26 | -2.67 | -28.3439490446 | 9.42 | 10.3 | 6.59 | 4978896 | 7.98997611 | CS |
| 52 | -5.57 | -45.211038961 | 12.32 | 13.3 | 6.59 | 4452383 | 9.32900143 | CS |
| 156 | -1.75 | -20.5882352941 | 8.5 | 13.46 | 5.9 | 5654712 | 9.27813382 | CS |
| 260 | -5.26 | -43.79683597 | 12.01 | 13.46 | 2.65 | 7906502 | 7.65634123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 6.85 | 0.06 | 0.88 | 6.91 | 7.04 | 6.81 | 6300190 |
| 1738798800 | 6.79 | -0.18 | -2.58 | 6.96 | 7 | 6.75 | 6090651 |
| 1738712400 | 6.97 | -0.13 | -1.83 | 7.07 | 7.07 | 6.865 | 5140541 |
| 1738626000 | 7.1 | -0.23 | -3.14 | 7.15 | 7.17 | 7.005 | 5215057 |
| 1738366800 | 7.33 | -0.15 | -2.01 | 7.4 | 7.465 | 7.32 | 5728021 |
| 1738280400 | 7.48 | 0.22 | 3.03 | 7.33 | 7.525 | 7.27 | 4632007 |
| 1738194000 | 7.26 | -0.1 | -1.36 | 7.4 | 7.46 | 7.21 | 4198839 |
| 1738107600 | 7.36 | -0.25 | -3.29 | 7.54 | 7.57 | 7.35 | 4057997 |
| 1738021200 | 7.61 | 0.16 | 2.15 | 7.45 | 7.71 | 7.45 | 6728330 |
| 1737762000 | 7.45 | 0.06 | 0.81 | 7.45 | 7.56 | 7.4 | 5470179 |
| 1737675600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737589200 | 7.39 | 0.1 | 1.37 | 7.35 | 7.48 | 7.33 | 6631710 |
| 1737502800 | 7.29 | 0.15 | 2.10 | 7.2 | 7.34 | 7.095 | 6861956 |
| 1737157200 | 7.14 | -0.06 | -0.83 | 7.24 | 7.265 | 7.13 | 3331989 |
| 1737070800 | 7.2 | 0.29 | 4.20 | 6.97 | 7.29 | 6.96 | 6371512 |
| 1736984400 | 6.91 | 0.17 | 2.52 | 6.93 | 7.01 | 6.87 | 7159384 |
| 1736898000 | 6.74 | -0.03 | -0.44 | 6.78 | 6.835 | 6.68 | 3372994 |
| 1736811600 | 6.77 | 0.1 | 1.50 | 6.64 | 6.8 | 6.59 | 5566938 |
| 1736552400 | 6.67 | -0.14 | -2.06 | 6.71 | 6.75 | 6.63 | 4564755 |
| 1736379600 | 6.81 | -0.14 | -2.01 | 6.85 | 6.95 | 6.69 | 5596787 |
| 1736293200 | 6.95 | 0.11 | 1.61 | 6.9 | 7.16 | 6.87 | 3445095 |
| 1736206800 | 6.84 | 0.03 | 0.44 | 6.92 | 7.035 | 6.84 | 6147963 |
| 1735947600 | 6.81 | -0.05 | -0.73 | 6.86 | 6.93 | 6.72 | 7539825 |
| 1735861200 | 6.86 | -0.1 | -1.44 | 7.02 | 7.06 | 6.835 | 4352494 |
| 1735688400 | 6.96 | 0.04 | 0.58 | 6.97 | 7.02 | 6.92 | 2706243 |
| 1735602000 | 6.92 | -0.07 | -1.00 | 6.94 | 6.99 | 6.8 | 3054118 |
| 1735342800 | 6.99 | -0.1 | -1.41 | 7.05 | 7.12 | 6.91 | 3936631 |
| 1735256400 | 7.09 | 0.05 | 0.71 | 7 | 7.14 | 6.97 | 3875987 |
| 1735077840 | 7.04 | -0.03 | -0.42 | 7.09 | 7.09 | 6.97 | 1615467 |
| 1734997200 | 7.07 | 0.03 | 0.43 | 7 | 7.08 | 6.945 | 3145411 |
| 1734738000 | 7.04 | 0.04 | 0.57 | 6.91 | 7.18 | 6.87 | 11089498 |
| 1734651600 | 7 | 0.01 | 0.14 | 7 | 7.1 | 6.9382 | 3494690 |
| 1734565200 | 6.99 | -0.33 | -4.51 | 7.33 | 7.41 | 6.9748 | 3996442 |
| 1734478800 | 7.32 | -0.14 | -1.88 | 7.43 | 7.52 | 7.3 | 3642462 |
| 1734392400 | 7.46 | -0.04 | -0.53 | 7.41 | 7.57 | 7.33 | 5837805 |
| 1734133200 | 7.5 | 0.03 | 0.40 | 7.43 | 7.53 | 7.28 | 3695546 |
| 1734046800 | 7.47 | -0.15 | -1.97 | 7.59 | 7.63 | 7.46 | 3369896 |
| 1733960400 | 7.62 | -0.13 | -1.68 | 7.78 | 7.82 | 7.6 | 4604423 |
| 1733874000 | 7.75 | 0 | 0.00 | 7.72 | 7.84 | 7.57 | 5858155 |
| 1733787600 | 7.75 | 0.14 | 1.84 | 7.7 | 8.0399999 | 7.66 | 6400697 |
| 1733528400 | 7.61 | -0.03 | -0.39 | 7.79 | 8.02 | 7.605 | 5157883 |
| 1733442000 | 7.64 | -0.03 | -0.39 | 7.7 | 7.7499 | 7.59 | 3816748 |
| 1733355600 | 7.67 | 0.16 | 2.13 | 7.49 | 7.76 | 7.47 | 3823894 |
| 1733269200 | 7.51 | -0.14 | -1.83 | 7.64 | 7.645 | 7.44 | 3154617 |
| 1733182800 | 7.65 | 0.26 | 3.52 | 7.4 | 7.65 | 7.3 | 5328863 |
| 1732917840 | 7.39 | -0.02 | -0.27 | 7.4 | 7.415 | 7.3 | 3245167 |
| 1732750800 | 7.41 | 0 | 0.00 | 7.46 | 7.58 | 7.4 | 3260098 |
| 1732664400 | 7.41 | -0.12 | -1.59 | 7.51 | 7.56 | 7.325 | 5654827 |
| 1732578000 | 7.53 | 0.21 | 2.87 | 7.4 | 7.65 | 7.36 | 6601760 |
| 1732318800 | 7.32 | 0.13 | 1.81 | 7.21 | 7.355 | 7.19 | 4849675 |
| 1732232400 | 7.19 | 0.05 | 0.70 | 7.12 | 7.21 | 7.09 | 3948357 |
| 1732146000 | 7.14 | 0.05 | 0.71 | 7.05 | 7.16 | 7.025 | 4072897 |
| 1732059600 | 7.09 | 0.02 | 0.28 | 6.98 | 7.13 | 6.95 | 4875356 |
| 1731973200 | 7.07 | -0.13 | -1.81 | 7.15 | 7.15 | 6.93 | 6236961 |
| 1731714000 | 7.2 | -0.39 | -5.14 | 7.63 | 7.63 | 7.18 | 7306576 |
| 1731627600 | 7.59 | 0.21 | 2.85 | 7.42 | 7.64 | 7.365 | 6437166 |
| 1731541200 | 7.38 | -0.09 | -1.20 | 7.23 | 7.48 | 7.11 | 6828266 |
| 1731454800 | 7.47 | 0.11 | 1.49 | 7.3 | 7.47 | 7.28 | 6618389 |
| 1731368400 | 7.36 | 0.2 | 2.79 | 7.16 | 7.47 | 7.16 | 5740244 |
| 1731109200 | 7.16 | -0.09 | -1.24 | 7.13 | 7.3 | 7.1 | 6729447 |
| 1731022800 | 7.25 | -0.18 | -2.42 | 7.29 | 7.44 | 7.02 | 9343261 |
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
