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 | 0.1 | 1.13765642776 | 8.79 | 9 | 8.7056 | 2676 | 8.87962097 | CS |
| 4 | -0.05 | -0.559284116331 | 8.94 | 9.15 | 8.7056 | 10755 | 8.95991131 | CS |
| 12 | 0.1344 | 1.53501758874 | 8.7556 | 9.47 | 8.7056 | 7148 | 9.06156172 | CS |
| 26 | 0.03 | 0.338600451467 | 8.86 | 9.47 | 8.51 | 8112 | 9.06134865 | CS |
| 52 | 0.85 | 10.5721393035 | 8.04 | 9.47 | 7.75 | 7950 | 8.83594268 | CS |
| 156 | -2.61 | -22.6956521739 | 11.5 | 11.925 | 6.06 | 9573 | 8.64293049 | CS |
| 260 | -0.29 | -3.15904139434 | 9.18 | 12 | 5.725 | 11816 | 8.92091176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 8.96 | 0.02 | 0.22 | 9 | 9 | 8.91 | 6462 |
| 1729204800 | 8.94 | -0.1 | -1.05 | 8.96 | 8.98 | 8.94 | 93177 |
| 1729118400 | 9.035 | 0.01 | 0.06 | 8.9 | 9.07 | 8.8699999 | 2251 |
| 1729032000 | 9.03 | -0.06 | -0.66 | 9.07 | 9.07 | 8.98 | 35081 |
| 1728945600 | 9.09 | 0.03 | 0.33 | 9.1 | 9.15 | 9.09 | 10128 |
| 1728686400 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 356 |
| 1728600000 | 9.06 | 0 | 0.00 | 9.0662 | 9.0662 | 9.06 | 360 |
| 1728513600 | 9.06 | -0.05 | -0.57 | 9.1199999 | 9.1199999 | 9.06 | 116 |
| 1728427200 | 9.112 | 0.07 | 0.80 | 9.06 | 9.112 | 9.06 | 1295 |
| 1728340800 | 9.0399999 | -0.05 | -0.55 | 8.94 | 9.1011 | 8.94 | 13831 |
| 1728081600 | 9.09 | -0.09 | -0.98 | 9.1 | 9.1 | 9.0399999 | 518 |
| 1727995200 | 9.18 | -0.09 | -0.92 | 9.2 | 9.2001 | 9.18 | 3156 |
| 1727908800 | 9.265 | 0 | 0.00 | 9.265 | 9.265 | 9.265 | 40 |
| 1727822400 | 9.265 | -0.12 | -1.23 | 9.265 | 9.265 | 9.265 | 190 |
| 1727735520 | 9.38 | -0.07 | -0.74 | 9.3295999 | 9.4 | 9.3295999 | 733 |
| 1727476800 | 9.45 | -0.02 | -0.16 | 9.455 | 9.455 | 9.45 | 1297 |
| 1727390400 | 9.465 | 0.15 | 1.66 | 9.3699999 | 9.47 | 9.3472 | 8508 |
| 1727304000 | 9.31 | -0.03 | -0.27 | 9.31 | 9.35 | 9.31 | 579 |
| 1727217600 | 9.335 | 0.04 | 0.38 | 9.22 | 9.38 | 9.212 | 2414 |
| 1727131200 | 9.3 | 0.05 | 0.54 | 9.19 | 9.33 | 9.19 | 2822 |
| 1726872000 | 9.25 | -0.16 | -1.70 | 9.27 | 9.3 | 9.25 | 5835 |
| 1726785600 | 9.41 | 0.04 | 0.43 | 9.4 | 9.42 | 9.39 | 8373 |
| 1726699200 | 9.3699999 | 0.07 | 0.75 | 9.2883 | 9.39 | 9.2883 | 3204 |
| 1726612800 | 9.3 | 0.05 | 0.58 | 9.28 | 9.39 | 9.2601 | 3962 |
| 1726526400 | 9.2468 | 0.02 | 0.18 | 9 | 9.36 | 8.96 | 2708 |
| 1726267200 | 9.23 | 0.13 | 1.43 | 9.05 | 9.24 | 9.05 | 5128 |
| 1726180800 | 9.1 | -0.04 | -0.44 | 8.97 | 9.17 | 8.97 | 4205 |
| 1726094400 | 9.14 | -0.01 | -0.11 | 9.05 | 9.31 | 9.02 | 9239 |
| 1726008000 | 9.15 | -0.1 | -1.04 | 9.2 | 9.2 | 9.1215 | 9080 |
| 1725921600 | 9.2457 | 0 | 0.00 | 9.2457 | 9.2457 | 9.2457 | 8 |
| 1725662400 | 9.2457 | -0 | -0.05 | 9.2457 | 9.2457 | 9.18 | 1089 |
| 1725576000 | 9.25 | -0.02 | -0.22 | 9.27 | 9.3067 | 9.24 | 904 |
| 1725489600 | 9.27 | 0.06 | 0.71 | 9.15 | 9.2701 | 9.15 | 6505 |
| 1725403200 | 9.205 | -0.17 | -1.76 | 9.26 | 9.26 | 9.1816 | 6377 |
| 1725057600 | 9.3699999 | 0.02 | 0.21 | 9.46 | 9.46 | 9.3699999 | 4701 |
| 1724971200 | 9.3501 | 0.03 | 0.32 | 9.35 | 9.4 | 9.18 | 3655 |
| 1724884800 | 9.32 | -0.01 | -0.11 | 9.44 | 9.44 | 9.26 | 14452 |
| 1724798400 | 9.33 | 0.09 | 0.97 | 9.15 | 9.35 | 9.15 | 7036 |
| 1724712000 | 9.24 | 0.03 | 0.33 | 9.32 | 9.32 | 9.22 | 5253 |
| 1724452800 | 9.21 | 0.14 | 1.54 | 9.15 | 9.23 | 9.15 | 4009 |
| 1724366400 | 9.07 | 0.03 | 0.33 | 9.1046 | 9.1199999 | 9.07 | 5402 |
| 1724280000 | 9.0399999 | -0.08 | -0.88 | 9.13 | 9.19 | 9.02 | 31044 |
| 1724193600 | 9.1199999 | 0.01 | 0.11 | 9.06 | 9.1199999 | 9.03 | 4575 |
| 1724107200 | 9.11 | 0.08 | 0.89 | 9.1199999 | 9.13 | 9.11 | 803 |
| 1723848000 | 9.0295 | 0.07 | 0.78 | 9.0399999 | 9.1 | 8.9 | 5235 |
| 1723761600 | 8.96 | 0.06 | 0.67 | 8.92 | 9.02 | 8.92 | 9203 |
| 1723675200 | 8.9 | 0.05 | 0.55 | 8.85 | 8.9 | 8.8 | 22455 |
| 1723588800 | 8.851 | 0.11 | 1.27 | 8.7399 | 8.851 | 8.7399 | 1309 |
| 1723502400 | 8.74 | -0.02 | -0.23 | 8.7556 | 8.78 | 8.73 | 628 |
| 1723243200 | 8.76 | -0.07 | -0.79 | 8.7 | 8.77 | 8.7 | 3335 |
| 1723156800 | 8.8299 | 0.18 | 2.08 | 8.7 | 8.83 | 8.7 | 3556 |
| 1723070400 | 8.65 | 0.05 | 0.58 | 8.63 | 8.715 | 8.63 | 46656 |
| 1722984000 | 8.6 | 0.02 | 0.23 | 8.65 | 8.65 | 8.51 | 12673 |
| 1722897600 | 8.58 | -0.23 | -2.62 | 8.5509 | 8.59 | 8.55 | 5725 |
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
