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 | -0.08 | -0.847457627119 | 9.44 | 9.52 | 9.2 | 669796 | 9.38806105 | CS |
| 4 | -0.03 | -0.319488817891 | 9.39 | 9.5499 | 9.14 | 624023 | 9.37358094 | CS |
| 12 | -0.1098 | -1.15947538491 | 9.4698 | 9.69 | 8.75 | 717817 | 9.23250061 | CS |
| 26 | 0.28 | 3.08370044053 | 9.08 | 10.04 | 8.75 | 616594 | 9.38452352 | CS |
| 52 | 0.7 | 8.0831408776 | 8.66 | 10.04 | 8.02 | 654055 | 9.01430093 | CS |
| 156 | -1.68 | -15.2173913043 | 11.04 | 12 | 8.02 | 603394 | 9.84292977 | CS |
| 260 | -3.72 | -28.4403669725 | 13.08 | 13.1598 | 6.76 | 592861 | 10.09474001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.36 | 0.04 | 0.43 | 9.34 | 9.45 | 9.33 | 480293 |
| 1739490000 | 9.32 | -0.01 | -0.11 | 9.33 | 9.3699999 | 9.3101 | 567837 |
| 1739403600 | 9.33 | -0.17 | -1.79 | 9.2899999 | 9.42 | 9.2 | 1142419 |
| 1739317200 | 9.5 | 0.08 | 0.85 | 9.45 | 9.5 | 9.38 | 562248 |
| 1739230800 | 9.42 | -0.02 | -0.21 | 9.41 | 9.52 | 9.39 | 693548 |
| 1738971600 | 9.44 | 0.01 | 0.11 | 9.44 | 9.4499 | 9.3701 | 382930 |
| 1738885200 | 9.43 | 0.04 | 0.43 | 9.43 | 9.45 | 9.36 | 562047 |
| 1738798800 | 9.39 | 0.06 | 0.64 | 9.39 | 9.44 | 9.33 | 430692 |
| 1738712400 | 9.33 | -0.07 | -0.74 | 9.35 | 9.4025 | 9.2899999 | 510749 |
| 1738626000 | 9.4 | -0.07 | -0.74 | 9.3 | 9.45 | 9.28 | 693755 |
| 1738366800 | 9.47 | 0 | 0.00 | 9.44 | 9.52 | 9.355 | 606264 |
| 1738280400 | 9.47 | 0.12 | 1.28 | 9.41 | 9.48 | 9.36 | 628443 |
| 1738194000 | 9.35 | 0.08 | 0.86 | 9.25 | 9.38 | 9.25 | 657534 |
| 1738107600 | 9.27 | 0.02 | 0.22 | 9.25 | 9.295 | 9.25 | 577853 |
| 1738021200 | 9.25 | -0.02 | -0.22 | 9.25 | 9.3 | 9.14 | 828094 |
| 1737762000 | 9.27 | -0.01 | -0.11 | 9.26 | 9.35 | 9.26 | 430451 |
| 1737675600 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1737589200 | 9.28 | -0.19 | -2.01 | 9.48 | 9.48 | 9.27 | 650446 |
| 1737502800 | 9.47 | 0.08 | 0.85 | 9.47 | 9.5498999 | 9.45 | 741211 |
| 1737157200 | 9.39 | 0.01 | 0.11 | 9.39 | 9.445 | 9.35 | 565889 |
| 1737070800 | 9.38 | 0.14 | 1.52 | 9.25 | 9.39 | 9.24 | 497482 |
| 1736984400 | 9.24 | -0.01 | -0.11 | 9.36 | 9.36 | 9.2338 | 564573 |
| 1736898000 | 9.25 | 0.09 | 0.98 | 9.11 | 9.2899999 | 9.11 | 725306 |
| 1736811600 | 9.16 | -0.07 | -0.76 | 9.18 | 9.22 | 9.1199999 | 614702 |
| 1736552400 | 9.23 | 0.04 | 0.44 | 9.17 | 9.23 | 9.115 | 1102280 |
| 1736379600 | 9.19 | 0.09 | 0.99 | 9.1152 | 9.2 | 9.06 | 590460 |
| 1736293200 | 9.1 | -0.06 | -0.66 | 9.204 | 9.204 | 9.1 | 691820 |
| 1736206800 | 9.16 | -0.07 | -0.76 | 9.23 | 9.23 | 9.13 | 1079975 |
| 1735947600 | 9.23 | 0.3 | 3.36 | 9.087 | 9.24 | 9.087 | 1422796 |
| 1735861200 | 8.93 | 0.11 | 1.25 | 8.9 | 8.93 | 8.83 | 782352 |
| 1735688400 | 8.82 | -0.1 | -1.12 | 8.85 | 8.8699999 | 8.78 | 1232395 |
| 1735602000 | 8.92 | -0.08 | -0.89 | 8.95 | 8.9949999 | 8.88 | 1103292 |
| 1735342800 | 9 | 0.02 | 0.22 | 8.9829 | 9.025 | 8.95 | 710442 |
| 1735256400 | 8.98 | 0.01 | 0.11 | 8.99 | 9.1 | 8.94 | 842958 |
| 1735077840 | 8.97 | -0.01 | -0.11 | 8.92 | 8.992 | 8.92 | 512523 |
| 1734997200 | 8.98 | -0.03 | -0.33 | 9 | 9.06 | 8.88 | 929002 |
| 1734738000 | 9.01 | 0.19 | 2.15 | 8.875 | 9.05 | 8.85 | 743064 |
| 1734651600 | 8.82 | -0.02 | -0.23 | 8.85 | 8.93 | 8.75 | 1460346 |
| 1734565200 | 8.84 | -0.18 | -2.00 | 9.03 | 9.05 | 8.835 | 1200215 |
| 1734478800 | 9.02 | -0.08 | -0.88 | 9.0925 | 9.15 | 8.97 | 874873 |
| 1734392400 | 9.1 | -0.19 | -2.05 | 9.3 | 9.32 | 9.09 | 943402 |
| 1734133200 | 9.2899999 | 0.01 | 0.11 | 9.2806 | 9.32 | 9.2449999 | 665665 |
| 1734046800 | 9.28 | -0.06 | -0.64 | 9.3635 | 9.41 | 9.25 | 661709 |
| 1733960400 | 9.34 | -0.08 | -0.85 | 9.41 | 9.44 | 9.33 | 568740 |
| 1733874000 | 9.42 | 0.05 | 0.53 | 9.4042999 | 9.48 | 9.32 | 838291 |
| 1733787600 | 9.3699999 | -0.04 | -0.43 | 9.43 | 9.48 | 9.36 | 748972 |
| 1733528400 | 9.41 | -0.1 | -1.05 | 9.55 | 9.59 | 9.4 | 622684 |
| 1733442000 | 9.51 | -0.03 | -0.31 | 9.53 | 9.6 | 9.51 | 366273 |
| 1733355600 | 9.5399999 | 0.05 | 0.53 | 9.47 | 9.55 | 9.42 | 1028566 |
| 1733269200 | 9.49 | 0.01 | 0.11 | 9.5498999 | 9.58 | 9.47 | 691655 |
| 1733182800 | 9.48 | -0.13 | -1.35 | 9.586 | 9.589 | 9.48 | 510925 |
| 1732917840 | 9.61 | -0.04 | -0.41 | 9.6 | 9.65 | 9.58 | 250319 |
| 1732750800 | 9.65 | 0.05 | 0.52 | 9.6100999 | 9.69 | 9.6100999 | 476408 |
| 1732664400 | 9.6 | 0.09 | 0.95 | 9.51 | 9.6 | 9.51 | 562916 |
| 1732578000 | 9.51 | 0.05 | 0.53 | 9.53 | 9.57 | 9.48 | 515982 |
| 1732318800 | 9.46 | 0.01 | 0.11 | 9.4698 | 9.5399999 | 9.45 | 396335 |
| 1732232400 | 9.45 | 0.1 | 1.07 | 9.36 | 9.45 | 9.3472 | 498832 |
| 1732146000 | 9.35 | -0.03 | -0.32 | 9.39 | 9.41 | 9.2899999 | 417932 |
| 1732059600 | 9.38 | 0.05 | 0.54 | 9.3183 | 9.39 | 9.31 | 488394 |
| 1731973200 | 9.33 | 0.09 | 0.97 | 9.2626 | 9.38 | 9.25 | 517177 |
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
