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 | 0.2199 | 2.73848069738 | 8.03 | 8.2499 | 7.828097 | 16040 | 8.09180421 | CS |
| 4 | -0.3301 | -3.84731934732 | 8.58 | 8.63 | 7.17 | 20203 | 7.91305497 | CS |
| 12 | -0.4801 | -5.49942726231 | 8.73 | 8.91 | 7.17 | 24728 | 8.4615801 | CS |
| 26 | -0.5501 | -6.25113636364 | 8.8 | 9.16 | 7.17 | 23428 | 8.56041199 | CS |
| 52 | 1.1199 | 15.7068723703 | 7.13 | 9.16 | 6.9704 | 26092 | 8.25774577 | CS |
| 156 | -0.2001 | -2.36804733728 | 8.45 | 9.16 | 4.78 | 31863 | 6.76689849 | CS |
| 260 | -3.7501 | -31.2508333333 | 12 | 12.16 | 4.78 | 30154 | 6.8191106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.2499 | 0.03 | 0.36 | 8.295 | 8.4 | 8.11 | 25998 |
| 1745534400 | 8.22 | 0.23 | 2.88 | 7.9 | 8.22 | 7.9 | 30514 |
| 1745448000 | 7.99 | 0 | 0.00 | 8.08 | 8.1 | 7.95 | 9229 |
| 1745361600 | 7.99 | 0.12 | 1.52 | 7.85 | 8.0399999 | 7.85 | 20365 |
| 1745275200 | 7.87 | -0.16 | -1.99 | 8.03 | 8.05 | 7.828097 | 4053 |
| 1744929600 | 8.03 | -0.02 | -0.25 | 8.0378 | 8.0399999 | 7.71 | 14680 |
| 1744843200 | 8.05 | 0.1 | 1.26 | 7.85 | 8.0896 | 7.85 | 12463 |
| 1744756800 | 7.95 | 0.17 | 2.19 | 7.75 | 7.95 | 7.75 | 25548 |
| 1744670400 | 7.78 | -0.12 | -1.52 | 7.95 | 7.97 | 7.66 | 13060 |
| 1744411200 | 7.9 | 0.09 | 1.15 | 7.8 | 7.9 | 7.7017 | 52798 |
| 1744324800 | 7.81 | -0.26 | -3.22 | 7.98 | 7.98 | 7.6 | 2248 |
| 1744238400 | 8.07 | 0.72 | 9.80 | 7.4 | 8.07 | 7.4 | 29531 |
| 1744152000 | 7.35 | -0.03 | -0.41 | 7.41 | 7.65 | 7.17 | 11725 |
| 1744065600 | 7.38 | -0.42 | -5.38 | 7.7 | 7.91 | 7.24 | 76207 |
| 1743806400 | 7.8 | -0.38 | -4.65 | 8.06 | 8.13 | 7.7 | 13699 |
| 1743720000 | 8.18 | -0.21 | -2.50 | 8.27 | 8.42 | 8.13 | 19569 |
| 1743633600 | 8.39 | -0.03 | -0.36 | 8.4 | 8.5 | 8.36 | 10628 |
| 1743547200 | 8.42 | -0.06 | -0.71 | 8.47 | 8.47 | 8.3609 | 18269 |
| 1743460800 | 8.48 | -0.05 | -0.59 | 8.5 | 8.5 | 8.41 | 9563 |
| 1743201600 | 8.53 | -0.05 | -0.58 | 8.58 | 8.63 | 8.5101 | 9701 |
| 1743115200 | 8.58 | 0 | 0.00 | 8.6 | 8.6279 | 8.536 | 6682 |
| 1743028800 | 8.58 | 0 | 0.00 | 8.56 | 8.6199999 | 8.56 | 2988 |
| 1742942400 | 8.58 | -0.01 | -0.12 | 8.6 | 8.65 | 8.58 | 46482 |
| 1742856000 | 8.59 | 0.01 | 0.12 | 8.6199999 | 8.65 | 8.59 | 17864 |
| 1742596800 | 8.58 | 0.02 | 0.23 | 8.55 | 8.58 | 8.535 | 1721 |
| 1742510400 | 8.56 | 0 | 0.00 | 8.48 | 8.59 | 8.48 | 3381 |
| 1742424000 | 8.56 | -0.02 | -0.23 | 8.58 | 8.6 | 8.5 | 18896 |
| 1742337600 | 8.58 | -0.03 | -0.35 | 8.61 | 8.61 | 8.56 | 5696 |
| 1742251200 | 8.61 | 0 | 0.00 | 8.55 | 8.61 | 8.55 | 28787 |
| 1741992000 | 8.61 | 0.03 | 0.35 | 8.57 | 8.6649999 | 8.5501 | 2931 |
| 1741905600 | 8.58 | 0.04 | 0.47 | 8.55 | 8.58 | 8.5001 | 14609 |
| 1741819200 | 8.5399999 | 0.05 | 0.59 | 8.55 | 8.56 | 8.475 | 30239 |
| 1741732800 | 8.49 | 0 | 0.00 | 8.5 | 8.56 | 8.4299 | 10280 |
| 1741646400 | 8.49 | -0.17 | -1.96 | 8.65 | 8.72 | 8.45 | 38282 |
| 1741390800 | 8.66 | -0.02 | -0.23 | 8.65 | 8.72 | 8.6100999 | 12504 |
| 1741304400 | 8.68 | -0.13 | -1.48 | 8.75 | 8.8 | 8.6 | 12259 |
| 1741218000 | 8.81 | 0.11 | 1.26 | 8.7 | 8.82 | 8.65 | 37740 |
| 1741131600 | 8.7 | 0.01 | 0.12 | 8.68 | 8.735 | 8.6199999 | 30282 |
| 1741045200 | 8.69 | -0.11 | -1.25 | 8.75 | 8.8699999 | 8.65 | 72986 |
| 1740786000 | 8.8 | 0 | 0.00 | 8.7899999 | 8.85 | 8.7899999 | 28482 |
| 1740699600 | 8.8 | 0.09 | 1.03 | 8.72 | 8.91 | 8.72 | 139825 |
| 1740613200 | 8.71 | 0.33 | 3.94 | 8.42 | 8.85 | 8.4103 | 127457 |
| 1740526800 | 8.38 | -0.14 | -1.64 | 8.48 | 8.48 | 8.35 | 20644 |
| 1740440400 | 8.52 | -0.03 | -0.35 | 8.55 | 8.6 | 8.4512 | 15612 |
| 1740181200 | 8.55 | -0.12 | -1.38 | 8.6584 | 8.73 | 8.5 | 14702 |
| 1740094800 | 8.67 | -0.09 | -1.03 | 8.75 | 8.75 | 8.5 | 69206 |
| 1740008400 | 8.76 | 0.05 | 0.57 | 8.65 | 8.78 | 8.65 | 16043 |
| 1739922000 | 8.71 | 0.15 | 1.75 | 8.6 | 8.71 | 8.581 | 43903 |
| 1739576400 | 8.56 | 0 | 0.00 | 8.6199999 | 8.66 | 8.51 | 15547 |
| 1739490000 | 8.56 | 0.05 | 0.59 | 8.55 | 8.58 | 8.5399999 | 5939 |
| 1739403600 | 8.51 | 0.01 | 0.12 | 8.45 | 8.58 | 8.45 | 7702 |
| 1739317200 | 8.5 | -0.05 | -0.58 | 8.55 | 8.55 | 8.46 | 29809 |
| 1739230800 | 8.55 | -0.11 | -1.27 | 8.7 | 8.7 | 8.5 | 8477 |
| 1738971600 | 8.66 | -0.08 | -0.92 | 8.67 | 8.7 | 8.57 | 18713 |
| 1738885200 | 8.74 | 0.03 | 0.34 | 8.75 | 8.76 | 8.71 | 7230 |
| 1738798800 | 8.71 | 0.07 | 0.81 | 8.69 | 8.71 | 8.61 | 3346 |
| 1738712400 | 8.64 | -0.03 | -0.35 | 8.67 | 8.7 | 8.6199999 | 34976 |
| 1738626000 | 8.67 | 0.01 | 0.12 | 8.602 | 8.67 | 8.55 | 15540 |
| 1738366800 | 8.66 | -0.07 | -0.80 | 8.73 | 8.78 | 8.61 | 33033 |
| 1738280400 | 8.73 | 0 | 0.00 | 8.74 | 8.9199 | 8.66 | 62055 |
| 1738194000 | 8.73 | 0.09 | 1.04 | 8.66 | 8.7876 | 8.6 | 65443 |
| 1738107600 | 8.64 | 0 | 0.00 | 8.64 | 8.67 | 8.6 | 24430 |
| 1738021200 | 8.64 | 0.04 | 0.47 | 8.66 | 8.69 | 8.5872 | 3040 |
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
