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 | 0.6 | 7.31707317073 | 8.2 | 9.04 | 7.82 | 2722204 | 8.46749749 | CS |
| 4 | -1.68 | -16.0305343511 | 10.48 | 10.48 | 7.64 | 2914638 | 8.55516512 | CS |
| 12 | -4.99 | -36.1856417694 | 13.79 | 14 | 7.64 | 2260414 | 10.42175827 | CS |
| 26 | -4.85 | -35.5311355311 | 13.65 | 15.99 | 7.64 | 1925073 | 11.98600947 | CS |
| 52 | -0.67 | -7.07497360084 | 9.47 | 15.99 | 7.64 | 2082048 | 11.93186813 | CS |
| 156 | -9.35 | -51.5151515152 | 18.15 | 19.15 | 6.24 | 2085846 | 11.02193611 | CS |
| 260 | -2.41 | -21.498661909 | 11.21 | 23.54 | 6.24 | 1628239 | 12.33678661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.8 | -0.16 | -1.79 | 8.88 | 8.92 | 8.68 | 1343849 |
| 1745534400 | 8.96 | 0.44 | 5.16 | 8.52 | 9.0399999 | 8.36 | 3209054 |
| 1745448000 | 8.52 | 0.34 | 4.16 | 8.53 | 8.9 | 8.47 | 3526607 |
| 1745361600 | 8.18 | 0.28 | 3.54 | 8.11 | 8.275 | 8.03 | 2111720 |
| 1745275200 | 7.9 | -0.38 | -4.59 | 8.2 | 8.265 | 7.82 | 2041434 |
| 1744929600 | 8.28 | 0.13 | 1.60 | 8.16 | 8.38 | 8.13 | 3141501 |
| 1744843200 | 8.15 | -0.09 | -1.09 | 8.25 | 8.375 | 8.09 | 3404696 |
| 1744756800 | 8.24 | -0.03 | -0.36 | 8.27 | 8.41 | 8.16 | 3344836 |
| 1744670400 | 8.27 | 0.21 | 2.61 | 8.27 | 8.335 | 7.98 | 4062054 |
| 1744411200 | 8.06 | 0.07 | 0.88 | 7.84 | 8.09 | 7.65 | 4186147 |
| 1744324800 | 7.99 | -0.59 | -6.88 | 8.24 | 8.43 | 7.67 | 4528645 |
| 1744238400 | 8.58 | 0.43 | 5.28 | 7.92 | 8.84 | 7.64 | 6864852 |
| 1744152000 | 8.15 | -0.54 | -6.21 | 9.05 | 9.1 | 7.94 | 3270096 |
| 1744065600 | 8.69 | -0.31 | -3.44 | 8.51 | 9.15 | 8.33 | 3077945 |
| 1743806400 | 9 | -0.44 | -4.66 | 9.02 | 9.1 | 8.48 | 1962909 |
| 1743720000 | 9.44 | -0.93 | -8.97 | 9.96 | 9.96 | 9.42 | 1694193 |
| 1743633600 | 10.37 | 0.21 | 2.07 | 9.95 | 10.37 | 9.95 | 1677439 |
| 1743547200 | 10.16 | -0.06 | -0.59 | 10.16 | 10.295 | 9.975 | 800470 |
| 1743460800 | 10.22 | 0.03 | 0.29 | 10.05 | 10.265 | 9.94 | 1258897 |
| 1743201600 | 10.19 | -0.28 | -2.67 | 10.48 | 10.48 | 10.08 | 1214626 |
| 1743115200 | 10.47 | -0.16 | -1.51 | 10.63 | 10.64 | 10.36 | 1867668 |
| 1743028800 | 10.63 | -0.03 | -0.28 | 10.71 | 10.82 | 10.48 | 1055157 |
| 1742942400 | 10.66 | -0.13 | -1.20 | 10.73 | 10.96 | 10.61 | 1511952 |
| 1742856000 | 10.79 | 0.35 | 3.35 | 10.64 | 10.89 | 10.56 | 1878459 |
| 1742596800 | 10.44 | -0.13 | -1.23 | 10.37 | 10.53 | 10.22 | 1918122 |
| 1742510400 | 10.57 | 0.07 | 0.67 | 10.34 | 10.72 | 10.34 | 2454979 |
| 1742424000 | 10.5 | 0.04 | 0.38 | 10.51 | 10.725 | 10.28 | 2425403 |
| 1742337600 | 10.46 | -0.26 | -2.43 | 10.61 | 10.72 | 10.43 | 1283414 |
| 1742251200 | 10.72 | 0.03 | 0.28 | 10.55 | 10.84 | 10.55 | 1855064 |
| 1741992000 | 10.69 | 0.3 | 2.89 | 10.61 | 10.77 | 10.38 | 1960983 |
| 1741905600 | 10.39 | -0.85 | -7.56 | 11.09 | 11.11 | 10.34 | 1725236 |
| 1741819200 | 11.24 | 0.08 | 0.72 | 11.27 | 11.41 | 11.16 | 2037647 |
| 1741732800 | 11.16 | 0.05 | 0.45 | 11.15 | 11.345 | 10.98 | 3994108 |
| 1741646400 | 11.11 | -0.09 | -0.80 | 11.01 | 11.24 | 10.888 | 2417699 |
| 1741390800 | 11.2 | -0.23 | -2.01 | 11.42 | 11.45 | 11.02 | 1934803 |
| 1741304400 | 11.43 | -0.24 | -2.06 | 11.5 | 11.69 | 11.31 | 1417408 |
| 1741218000 | 11.67 | 0.27 | 2.37 | 11.39 | 11.78 | 11.295 | 2020027 |
| 1741131600 | 11.4 | -0.14 | -1.21 | 11.39 | 11.63 | 11.06 | 2291442 |
| 1741045200 | 11.54 | -0.35 | -2.94 | 11.87 | 12 | 11.34 | 2025333 |
| 1740786000 | 11.89 | -0.01 | -0.08 | 11.96 | 12.04 | 11.69 | 2244028 |
| 1740699600 | 11.9 | -0.11 | -0.92 | 11.94 | 12.18 | 11.81 | 2054153 |
| 1740613200 | 12.01 | 0.15 | 1.26 | 11.92 | 12.075 | 11.8 | 1532623 |
| 1740526800 | 11.86 | 0.12 | 1.02 | 11.82 | 12.08 | 11.73 | 1828951 |
| 1740440400 | 11.74 | 0.1 | 0.86 | 11.72 | 11.805 | 11.49 | 3830668 |
| 1740181200 | 11.64 | -0.6 | -4.90 | 12.32 | 12.34 | 11.585 | 2501265 |
| 1740094800 | 12.24 | -0.78 | -5.99 | 12.71 | 12.995 | 12.21 | 2170514 |
| 1740008400 | 13.02 | -0.16 | -1.21 | 13.05 | 13.21 | 12.87 | 2447594 |
| 1739922000 | 13.18 | -0.06 | -0.45 | 13.04 | 13.24 | 12.96 | 1243648 |
| 1739576400 | 13.24 | 0.34 | 2.64 | 13.1 | 13.4665 | 13.1 | 1412904 |
| 1739490000 | 12.9 | 0.15 | 1.18 | 12.86 | 12.945 | 12.68 | 1211399 |
| 1739403600 | 12.75 | -0.34 | -2.60 | 12.68 | 12.88 | 12.6 | 1197968 |
| 1739317200 | 13.09 | -0.14 | -1.06 | 13.09 | 13.25 | 12.97 | 1087308 |
| 1739230800 | 13.23 | 0.17 | 1.30 | 13.08 | 13.31 | 12.91 | 1785533 |
| 1738971600 | 13.06 | -0.24 | -1.80 | 13.3 | 13.31 | 13.02 | 972710 |
| 1738885200 | 13.3 | -0.26 | -1.92 | 13.59 | 13.63 | 13.12 | 1550409 |
| 1738798800 | 13.56 | 0.11 | 0.82 | 13.62 | 13.78 | 13.28 | 2248707 |
| 1738712400 | 13.45 | 0.28 | 2.13 | 13.14 | 13.45 | 13.095 | 2877482 |
| 1738626000 | 13.17 | -0.62 | -4.50 | 13.49 | 13.49 | 13.1 | 2009982 |
| 1738366800 | 13.79 | -0.08 | -0.58 | 13.79 | 14 | 13.75 | 1443130 |
| 1738280400 | 13.87 | 0.27 | 1.99 | 13.82 | 13.995 | 13.68 | 1409589 |
| 1738194000 | 13.6 | -0.11 | -0.80 | 13.68 | 13.74 | 13.435 | 1127605 |
| 1738107600 | 13.71 | -0.14 | -1.01 | 13.8 | 14.04 | 13.69 | 946348 |
| 1738021200 | 13.85 | 0.34 | 2.52 | 13.48 | 14.28 | 13.48 | 1587901 |
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
