Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -9.09090909091 | 9.68 | 9.85 | 8.63 | 187981 | 9.25678285 | CS |
| 4 | 0.64 | 7.8431372549 | 8.16 | 11.82 | 7.53 | 318350 | 9.84727686 | CS |
| 12 | 1.8 | 25.7142857143 | 7 | 11.82 | 6.4 | 182432 | 8.85966645 | CS |
| 26 | 5.65 | 179.365079365 | 3.15 | 11.82 | 3 | 155478 | 7.08153196 | CS |
| 52 | 4.44 | 101.834862385 | 4.36 | 11.82 | 2.86 | 118988 | 5.87413626 | CS |
| 156 | -0.81 | -8.42872008325 | 9.61 | 11.82 | 2.86 | 180646 | 5.58904832 | CS |
| 260 | -14.29 | -61.8882633175 | 23.09 | 47.7 | 2.86 | 283522 | 16.72535386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 8.8 | -0.2 | -2.22 | 9.05 | 9.3 | 8.63 | 183508 |
| 1740786000 | 9 | -0.27 | -2.91 | 8.89 | 9.4 | 8.7 | 161013 |
| 1740699600 | 9.27 | -0.33 | -3.44 | 9.41 | 9.6 | 9.02 | 236102 |
| 1740613200 | 9.6 | 0.01 | 0.10 | 9.6 | 9.7 | 9.13 | 232883 |
| 1740526800 | 9.59 | -0.09 | -0.93 | 9.68 | 9.85 | 9.2899999 | 126400 |
| 1740440400 | 9.68 | -0.58 | -5.65 | 10.03 | 10.1766 | 8.91 | 409417 |
| 1740181200 | 10.26 | -0.13 | -1.25 | 10.39 | 11.16 | 9.82 | 336318 |
| 1740094800 | 10.39 | -0.04 | -0.38 | 10.33 | 10.52 | 9.1 | 418249 |
| 1740008400 | 10.43 | -0.66 | -5.95 | 11.01 | 11.49 | 10.25 | 325985 |
| 1739922000 | 11.09 | 0.82 | 7.98 | 10.52 | 11.32 | 10.23 | 477462 |
| 1739576400 | 10.27 | 0.5 | 5.12 | 10.47 | 10.7477 | 9.52 | 255947 |
| 1739490000 | 9.77 | 0.46 | 4.94 | 9.22 | 10.14 | 8.89 | 206075 |
| 1739403600 | 9.31 | 0.32 | 3.56 | 9.09 | 10.1501 | 9.06 | 264061 |
| 1739317200 | 8.99 | -2.11 | -19.01 | 10.77 | 10.78 | 8.91 | 585757 |
| 1739230800 | 11.1 | 3.27 | 41.76 | 7.97 | 11.82 | 7.95 | 1071766 |
| 1738971600 | 7.83 | -0.21 | -2.61 | 8.0399999 | 8.255 | 7.77 | 207692 |
| 1738885200 | 8.0399999 | -0.68 | -7.80 | 9.22 | 9.22 | 7.53 | 376381 |
| 1738798800 | 8.72 | 0.24 | 2.83 | 8.52 | 8.92 | 8.2968 | 78146 |
| 1738712400 | 8.48 | 0.43 | 5.34 | 8.16 | 8.7899999 | 8.15 | 97575 |
| 1738626000 | 8.05 | 0 | 0.00 | 7.68 | 8.83 | 7.02 | 134207 |
| 1738366800 | 8.05 | 0.26 | 3.34 | 7.755 | 8.3 | 7.755 | 57454 |
| 1738280400 | 7.79 | -0.13 | -1.64 | 7.96 | 8.06 | 7.565 | 94956 |
| 1738194000 | 7.92 | 0.36 | 4.76 | 7.6 | 8.07 | 7.34 | 79746 |
| 1738107600 | 7.56 | -0.04 | -0.53 | 7.62 | 7.75 | 7.19 | 67332 |
| 1738021200 | 7.6 | 0.52 | 7.34 | 7.1 | 8 | 7.07 | 118983 |
| 1737762000 | 7.08 | 0.21 | 3.06 | 7.01 | 7.1203 | 7.01 | 34008 |
| 1737675600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1737589200 | 6.87 | -0.1 | -1.43 | 6.92 | 7.065 | 6.765 | 63202 |
| 1737502800 | 6.97 | -0.11 | -1.55 | 7.12 | 7.28 | 6.92 | 75549 |
| 1737157200 | 7.08 | 0.64 | 9.94 | 6.53 | 7.1574 | 6.4 | 77120 |
| 1737070800 | 6.44 | -0.06 | -0.92 | 6.57 | 6.63 | 6.41 | 84652 |
| 1736984400 | 6.5 | -0.1 | -1.52 | 6.59 | 6.72 | 6.445 | 64909 |
| 1736898000 | 6.6 | 0.09 | 1.38 | 6.51 | 6.755 | 6.51 | 58193 |
| 1736811600 | 6.51 | -0.03 | -0.46 | 6.53 | 6.67 | 6.45 | 45158 |
| 1736552400 | 6.54 | -0.27 | -3.96 | 6.8 | 6.8 | 6.5001 | 49969 |
| 1736379600 | 6.81 | 0.01 | 0.15 | 6.8 | 6.89 | 6.68 | 53080 |
| 1736293200 | 6.8 | 0.03 | 0.44 | 6.72 | 6.93 | 6.65 | 60809 |
| 1736206800 | 6.77 | -0.31 | -4.38 | 7.01 | 7.1 | 6.76 | 66386 |
| 1735947600 | 7.08 | -0.05 | -0.70 | 7.16 | 7.245 | 6.98 | 191623 |
| 1735861200 | 7.13 | -0.27 | -3.65 | 7.29 | 7.3 | 7.02 | 111874 |
| 1735688400 | 7.4 | 0.48 | 6.94 | 6.96 | 7.4 | 6.77 | 158989 |
| 1735602000 | 6.92 | 0.02 | 0.29 | 6.9 | 7.06 | 6.65 | 86656 |
| 1735342800 | 6.9 | -0.3 | -4.17 | 7.15 | 7.15 | 6.86 | 54205 |
| 1735256400 | 7.2 | 0.01 | 0.14 | 7.13 | 7.42 | 7.02 | 67830 |
| 1735077840 | 7.19 | 0.06 | 0.84 | 7.12 | 7.38 | 6.92 | 50616 |
| 1734997200 | 7.13 | 0.08 | 1.13 | 7.06 | 7.17 | 6.91 | 66324 |
| 1734738000 | 7.05 | -0.02 | -0.28 | 6.89 | 7.288842 | 6.81 | 137981 |
| 1734651600 | 7.07 | -0.21 | -2.88 | 7.39 | 7.4 | 6.61 | 305648 |
| 1734565200 | 7.28 | -0.34 | -4.46 | 7.62 | 7.62 | 7.05 | 256480 |
| 1734478800 | 7.62 | -0.17 | -2.18 | 7.66 | 7.79 | 7.24 | 131499 |
| 1734392400 | 7.79 | 0.05 | 0.65 | 7.74 | 8.01 | 7.7 | 173806 |
| 1734133200 | 7.74 | 0.32 | 4.31 | 7.35 | 7.8 | 7.182 | 111489 |
| 1734046800 | 7.42 | -0.17 | -2.24 | 7.59 | 7.64 | 7.34 | 89616 |
| 1733960400 | 7.59 | 0.16 | 2.15 | 7.38 | 7.75 | 7.3 | 336873 |
| 1733874000 | 7.43 | 0.22 | 3.05 | 7.1 | 7.5411 | 6.87 | 234060 |
| 1733787600 | 7.21 | 0.21 | 3.00 | 7.31 | 7.5 | 6.91 | 261591 |
| 1733528400 | 7 | 0.43 | 6.54 | 6.65 | 7 | 6.5 | 154961 |
| 1733442000 | 6.57 | 0.03 | 0.46 | 6.48 | 6.65 | 6.449 | 75369 |
| 1733355600 | 6.54 | -0.07 | -1.06 | 6.49 | 6.5898 | 6.45 | 47805 |
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
