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 | 0.1461 | 1.77221945924 | 8.2439 | 8.36 | 8.05 | 55469 | 8.16623926 | CS |
| 4 | -0.04 | -0.474495848161 | 8.43 | 8.491 | 8.05 | 36272 | 8.21548665 | CS |
| 12 | -0.47 | -5.30474040632 | 8.86 | 9.12 | 8.05 | 19199 | 8.3887904 | CS |
| 26 | -0.8242 | -8.94488940982 | 9.2142 | 9.47 | 8.05 | 12667 | 8.59718706 | CS |
| 52 | 0.1198 | 1.44857439965 | 8.2702 | 9.47 | 8.05 | 10918 | 8.70085061 | CS |
| 156 | -2.1532 | -20.4226420821 | 10.5432 | 10.75 | 6.06 | 9908 | 8.35175757 | CS |
| 260 | -1.212 | -12.6223703395 | 9.602 | 12 | 5.725 | 12106 | 8.85046054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 8.39 | 0.09 | 1.08 | 8.3699999 | 8.4185 | 8.3377 | 32079 |
| 1737070800 | 8.3001 | 0.04 | 0.49 | 8.34 | 8.34 | 8.2866 | 2068 |
| 1736984400 | 8.26 | 0.13 | 1.60 | 8.2 | 8.27 | 8.17 | 84665 |
| 1736898000 | 8.13 | 0.04 | 0.49 | 8.11 | 8.15 | 8.05 | 125592 |
| 1736811600 | 8.09 | -0.11 | -1.28 | 8.24 | 8.27 | 8.08 | 52702 |
| 1736552400 | 8.195 | -0.05 | -0.63 | 8.2439 | 8.2439 | 8.16 | 12317 |
| 1736379600 | 8.2472 | -0.04 | -0.52 | 8.24 | 8.31 | 8.22 | 9127 |
| 1736293200 | 8.2899999 | 0.04 | 0.48 | 8.3 | 8.32 | 8.2899999 | 9894 |
| 1736206800 | 8.25 | 0.08 | 0.98 | 8.21 | 8.28 | 8.2 | 62162 |
| 1735947600 | 8.17 | 0.03 | 0.37 | 8.16 | 8.1862999 | 8.14 | 6935 |
| 1735861200 | 8.14 | -0 | -0.01 | 8.1748999 | 8.2 | 8.07 | 26085 |
| 1735688400 | 8.1412 | 0 | 0.01 | 8.08 | 8.1899 | 8.08 | 46189 |
| 1735602000 | 8.14 | -0.15 | -1.81 | 8.15 | 8.21 | 8.1095 | 41142 |
| 1735342800 | 8.2899 | -0.06 | -0.66 | 8.3895 | 8.3895 | 8.25 | 16731 |
| 1735256400 | 8.345 | -0.03 | -0.30 | 8.3699999 | 8.3699999 | 8.32 | 72452 |
| 1735077840 | 8.3699999 | -0.04 | -0.48 | 8.39 | 8.4599 | 8.3699999 | 21305 |
| 1734997200 | 8.41 | -0.08 | -0.95 | 8.41 | 8.44 | 8.38 | 23739 |
| 1734738000 | 8.491 | -0.03 | -0.40 | 8.4 | 8.491 | 8.3699999 | 2531 |
| 1734651600 | 8.525 | 0 | 0.00 | 8.525 | 8.61 | 8.47 | 5337 |
| 1734565200 | 8.5249 | -0.09 | -0.99 | 8.61 | 8.6156 | 8.52 | 14325 |
| 1734478800 | 8.61 | -0.01 | -0.12 | 8.63 | 8.64 | 8.61 | 5526 |
| 1734392400 | 8.6199999 | -0.03 | -0.35 | 8.6182 | 8.65 | 8.5997 | 17027 |
| 1734133200 | 8.65 | -0 | -0.01 | 8.6424 | 8.68 | 8.6424 | 4849 |
| 1734046800 | 8.6511 | -0.03 | -0.34 | 8.6521 | 8.6702999 | 8.65 | 18028 |
| 1733960400 | 8.6809 | 0.03 | 0.30 | 8.65 | 8.72 | 8.65 | 23446 |
| 1733874000 | 8.655 | -0.17 | -1.87 | 8.71 | 8.7899999 | 8.6 | 88669 |
| 1733787600 | 8.8201 | 0.04 | 0.46 | 8.8057 | 8.86 | 8.7889 | 10240 |
| 1733528400 | 8.78 | -0.01 | -0.11 | 8.775 | 8.82 | 8.73 | 7905 |
| 1733442000 | 8.7899999 | 0.15 | 1.74 | 8.72 | 8.7899999 | 8.65 | 6762 |
| 1733355600 | 8.64 | 0.05 | 0.58 | 8.6447 | 8.695 | 8.64 | 29164 |
| 1733269200 | 8.59 | -0 | -0.01 | 8.585 | 8.6 | 8.5757999 | 5448 |
| 1733182800 | 8.590641 | -0.01 | -0.11 | 8.6 | 8.6 | 8.41 | 6607 |
| 1732917840 | 8.6 | 0.14 | 1.65 | 8.455 | 8.63 | 8.455 | 5322 |
| 1732750800 | 8.46 | 0.02 | 0.24 | 8.46 | 8.5013 | 8.46 | 3922 |
| 1732664400 | 8.44 | -0.04 | -0.47 | 8.3699999 | 8.44 | 8.35 | 14821 |
| 1732578000 | 8.48 | 0.09 | 1.07 | 8.4 | 8.57 | 8.34 | 10521 |
| 1732318800 | 8.39 | 0.03 | 0.36 | 8.3699999 | 8.42 | 8.3699999 | 8197 |
| 1732232400 | 8.36 | -0.06 | -0.71 | 8.335 | 8.3964 | 8.335 | 5944 |
| 1732146000 | 8.42 | -0.07 | -0.82 | 8.5 | 8.5 | 8.41 | 2125 |
| 1732059600 | 8.49 | 0.04 | 0.47 | 8.46 | 8.49 | 8.4061 | 2008 |
| 1731973200 | 8.45 | -0.03 | -0.35 | 8.48 | 8.52 | 8.44 | 1426 |
| 1731714000 | 8.48 | 0.01 | 0.12 | 8.4969 | 8.52 | 8.46 | 59958 |
| 1731627600 | 8.47 | -0.03 | -0.35 | 8.5101 | 8.5694 | 8.46 | 14793 |
| 1731541200 | 8.5 | -0.08 | -0.93 | 8.5399999 | 8.55 | 8.5 | 4838 |
| 1731454800 | 8.58 | -0.13 | -1.49 | 8.75 | 8.75 | 8.58 | 1256 |
| 1731368400 | 8.71 | 0.08 | 0.94 | 8.69 | 8.7758 | 8.65 | 6150 |
| 1731109200 | 8.6292 | -0.12 | -1.38 | 8.715 | 8.722443 | 8.61 | 7791 |
| 1731022800 | 8.75 | 0.06 | 0.69 | 8.71 | 8.766 | 8.67 | 9320 |
| 1730936400 | 8.69 | -0.21 | -2.36 | 8.81 | 8.83 | 8.66 | 4171 |
| 1730850000 | 8.9 | 0.03 | 0.34 | 8.805 | 8.9 | 8.75 | 2212 |
| 1730763600 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.89 | 8.7056 | 4796 |
| 1730500800 | 8.84 | 0.01 | 0.11 | 8.91 | 8.91 | 8.83 | 1493 |
| 1730414400 | 8.83 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.73 | 874 |
| 1730328000 | 8.84 | 0.02 | 0.22 | 8.9 | 8.9 | 8.82 | 5536 |
| 1730241600 | 8.8206 | -0.18 | -1.99 | 8.9 | 8.9 | 8.7364 | 1881 |
| 1730155200 | 9 | 0.1 | 1.12 | 8.7899999 | 9 | 8.7899999 | 3596 |
| 1729896000 | 8.9 | 0.05 | 0.56 | 8.86 | 8.9 | 8.8 | 17538 |
| 1729809600 | 8.85 | 0.05 | 0.57 | 8.85 | 8.8699999 | 8.84 | 302 |
| 1729723200 | 8.8 | -0.11 | -1.23 | 8.91 | 8.91 | 8.8 | 2557 |
| 1729636800 | 8.91 | 0 | 0.00 | 8.9 | 8.945 | 8.9 | 3915 |
| 1729550400 | 8.91 | -0.05 | -0.56 | 8.91 | 8.96 | 8.91 | 14347 |
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
