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 | 1.215 | 14.3872113677 | 8.445 | 9.69 | 8.15 | 2603648 | 8.73232556 | DR |
| 4 | 1.65 | 20.5992509363 | 8.01 | 9.69 | 7.98 | 2463231 | 8.51629078 | DR |
| 12 | 2.01 | 26.2745098039 | 7.65 | 9.69 | 7.21 | 2489256 | 8.06509717 | DR |
| 26 | -0.85 | -8.0875356803 | 10.51 | 10.78 | 7.21 | 2298337 | 8.58535628 | DR |
| 52 | -2.5 | -20.5592105263 | 12.16 | 12.9 | 7.21 | 2155559 | 9.99386213 | DR |
| 156 | -4.94 | -33.8356164384 | 14.6 | 19.82 | 7.21 | 1966908 | 11.04297608 | DR |
| 260 | -8.84 | -47.7837837838 | 18.5 | 20.56 | 6.28 | 1593438 | 11.41013885 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 9.67 | 0.63 | 6.97 | 9.1199999 | 9.7 | 9.1199999 | 6494495 |
| 1738194000 | 9.0399999 | 0.43 | 4.99 | 8.6199999 | 9.06 | 8.58 | 3947573 |
| 1738107600 | 8.61 | 0.05 | 0.58 | 8.55 | 8.65 | 8.485 | 2110166 |
| 1738021200 | 8.56 | 0.13 | 1.54 | 8.1748 | 8.575 | 8.15 | 2774982 |
| 1737762000 | 8.43 | 0.16 | 1.93 | 8.445 | 8.455 | 8.32 | 1581870 |
| 1737675600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1737589200 | 8.27 | -0.17 | -2.01 | 8.43 | 8.46 | 8.25 | 2477546 |
| 1737502800 | 8.44 | -0.01 | -0.12 | 8.42 | 8.47 | 8.2395 | 2547968 |
| 1737157200 | 8.45 | -0.18 | -2.09 | 8.63 | 8.65 | 8.38 | 2443857 |
| 1737070800 | 8.63 | 0.03 | 0.35 | 8.6 | 8.71 | 8.56 | 2182825 |
| 1736984400 | 8.6 | 0.03 | 0.35 | 8.65 | 8.65 | 8.45 | 2473964 |
| 1736898000 | 8.57 | 0 | 0.00 | 8.56 | 8.6152 | 8.45 | 1525776 |
| 1736811600 | 8.57 | 0.08 | 0.94 | 8.53 | 8.74 | 8.4949999 | 2948963 |
| 1736552400 | 8.49 | 0.01 | 0.12 | 8.6 | 8.67 | 8.47 | 3356780 |
| 1736379600 | 8.48 | -0.07 | -0.82 | 8.49 | 8.51 | 8.38 | 1936680 |
| 1736293200 | 8.55 | 0.25 | 3.01 | 8.43 | 8.59 | 8.4 | 2322557 |
| 1736206800 | 8.3 | 0.04 | 0.48 | 8.33 | 8.53 | 8.28 | 2122105 |
| 1735947600 | 8.26 | 0.04 | 0.49 | 8.25 | 8.295 | 8.14 | 1941811 |
| 1735861200 | 8.22 | 0.3 | 3.79 | 8.01 | 8.24 | 7.98 | 3179501 |
| 1735688400 | 7.92 | 0.24 | 3.13 | 7.7 | 7.96 | 7.68 | 2005034 |
| 1735602000 | 7.68 | 0.13 | 1.72 | 7.56 | 7.745 | 7.5501 | 2143018 |
| 1735342800 | 7.55 | 0 | 0.00 | 7.54 | 7.65 | 7.48 | 2105037 |
| 1735256400 | 7.55 | 0 | 0.00 | 7.56 | 7.64 | 7.502 | 1400753 |
| 1735077840 | 7.55 | 0.01 | 0.13 | 7.55 | 7.58 | 7.4301 | 883798 |
| 1734997200 | 7.54 | -0.1 | -1.31 | 7.58 | 7.5982 | 7.41 | 2660194 |
| 1734738000 | 7.64 | 0.02 | 0.26 | 7.55 | 7.725 | 7.5 | 2133194 |
| 1734651600 | 7.62 | -0.02 | -0.26 | 7.7 | 7.79 | 7.605 | 1561725 |
| 1734565200 | 7.64 | -0.25 | -3.17 | 7.88 | 7.95 | 7.6218 | 2049196 |
| 1734478800 | 7.89 | -0.06 | -0.75 | 7.9 | 7.919 | 7.78 | 2470620 |
| 1734392400 | 7.95 | -0.27 | -3.28 | 8.17 | 8.17 | 7.91 | 2799790 |
| 1734133200 | 8.22 | -0.09 | -1.08 | 8.28 | 8.345 | 8.15 | 1428708 |
| 1734046800 | 8.31 | -0.05 | -0.60 | 8.26 | 8.33 | 8.17 | 1706993 |
| 1733960400 | 8.36 | 0 | 0.00 | 8.36 | 8.4 | 8.2449999 | 1677684 |
| 1733874000 | 8.36 | 0.15 | 1.83 | 8.25 | 8.4295 | 8.23 | 2244444 |
| 1733787600 | 8.21 | 0.35 | 4.45 | 7.97 | 8.32 | 7.97 | 3719435 |
| 1733528400 | 7.86 | -0.17 | -2.12 | 8.01 | 8.01 | 7.75 | 2428054 |
| 1733442000 | 8.03 | 0.13 | 1.65 | 7.94 | 8.1199999 | 7.93 | 1803622 |
| 1733355600 | 7.9 | -0.07 | -0.88 | 7.95 | 8.06 | 7.87 | 1713546 |
| 1733269200 | 7.97 | 0.04 | 0.50 | 7.95 | 8.03 | 7.905 | 1502283 |
| 1733182800 | 7.93 | -0.1 | -1.25 | 8.01 | 8.0494 | 7.79 | 2630620 |
| 1732917840 | 8.03 | -0.01 | -0.12 | 8.02 | 8.0901 | 7.99 | 1157878 |
| 1732750800 | 8.0399999 | 0.06 | 0.75 | 7.98 | 8.105 | 7.96 | 1413740 |
| 1732664400 | 7.98 | -0.12 | -1.48 | 8.08 | 8.09 | 7.92 | 1843512 |
| 1732578000 | 8.1 | -0.23 | -2.76 | 8.31 | 8.32 | 8.025 | 2901679 |
| 1732318800 | 8.33 | 0.14 | 1.71 | 8.2 | 8.41 | 8.15 | 2565420 |
| 1732232400 | 8.19 | 0.11 | 1.36 | 8.1 | 8.24 | 8.1 | 2451999 |
| 1732146000 | 8.08 | 0.03 | 0.37 | 8.07 | 8.15 | 8.02 | 1832952 |
| 1732059600 | 8.05 | -0.11 | -1.35 | 8.1 | 8.1281 | 7.99 | 2494727 |
| 1731973200 | 8.16 | 0.24 | 3.03 | 7.96 | 8.18 | 7.96 | 5213218 |
| 1731714000 | 7.92 | 0.19 | 2.46 | 7.82 | 7.97 | 7.71 | 4181505 |
| 1731627600 | 7.73 | 0.37 | 5.03 | 7.46 | 7.86 | 7.46 | 7227157 |
| 1731541200 | 7.36 | -0.1 | -1.34 | 7.44 | 7.44 | 7.21 | 5864364 |
| 1731454800 | 7.46 | -0.04 | -0.53 | 7.49 | 7.57 | 7.41 | 2122322 |
| 1731368400 | 7.5 | 0.14 | 1.90 | 7.41 | 7.51 | 7.265 | 2537032 |
| 1731109200 | 7.36 | -0.29 | -3.79 | 7.67 | 7.67 | 7.33 | 3406697 |
| 1731022800 | 7.65 | 0.08 | 1.06 | 7.65 | 7.67 | 7.595 | 2262931 |
| 1730936400 | 7.57 | 0.01 | 0.13 | 7.55 | 7.63 | 7.435 | 2778057 |
| 1730850000 | 7.56 | -0.05 | -0.66 | 7.62 | 7.63 | 7.52 | 2610230 |
| 1730763600 | 7.61 | 0.01 | 0.13 | 7.74 | 7.765 | 7.6 | 1980605 |
| 1730500800 | 7.6 | -0.1 | -1.30 | 7.8 | 7.86 | 7.59 | 2473853 |
| 1730414400 | 7.7 | -0.11 | -1.41 | 7.85 | 7.85 | 7.62 | 3136458 |
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
