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 | 0.26 | 2.8602860286 | 9.09 | 9.34 | 9 | 180338 | 9.12314589 | CS |
| 4 | -0.47 | -4.78615071283 | 9.82 | 9.92 | 8.56 | 267752 | 9.13659065 | CS |
| 12 | -0.47 | -4.78615071283 | 9.82 | 10.08 | 8.56 | 239584 | 9.60342309 | CS |
| 26 | -0.55 | -5.55555555556 | 9.9 | 10.18 | 8.56 | 218427 | 9.69630092 | CS |
| 52 | 0.42 | 4.7032474804 | 8.93 | 10.33 | 8.56 | 199184 | 9.70563806 | CS |
| 156 | -0.55 | -5.55555555556 | 9.9 | 10.33 | 7.4 | 201163 | 9.17975266 | CS |
| 260 | -1.28 | -12.041392286 | 10.63 | 14.3 | 7.4 | 208157 | 10.55907475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.35 | 0.07 | 0.75 | 9.28 | 9.36 | 9.2 | 112210 |
| 1745534400 | 9.28 | 0.09 | 0.98 | 9.19 | 9.3 | 9.19 | 119913 |
| 1745448000 | 9.19 | 0.04 | 0.44 | 9.2 | 9.24 | 9.1601 | 153403 |
| 1745361600 | 9.15 | 0.15 | 1.67 | 9.05 | 9.23 | 9.05 | 174063 |
| 1745275200 | 9 | -0.12 | -1.32 | 9.09 | 9.09 | 9 | 273974 |
| 1744929600 | 9.1199999 | 0.12 | 1.33 | 9.05 | 9.1199999 | 9.03 | 235816 |
| 1744843200 | 9 | -0.03 | -0.33 | 8.95 | 9.0498999 | 8.93 | 190122 |
| 1744756800 | 9.03 | 0.13 | 1.46 | 8.9 | 9.0864999 | 8.89 | 116087 |
| 1744670400 | 8.9 | 0.07 | 0.79 | 8.95 | 8.97 | 8.85 | 370979 |
| 1744411200 | 8.83 | 0.11 | 1.26 | 8.77 | 8.86 | 8.66 | 332576 |
| 1744324800 | 8.72 | -0.3 | -3.33 | 8.89 | 8.92 | 8.56 | 327932 |
| 1744238400 | 9.02 | 0.28 | 3.20 | 8.7 | 9.07 | 8.6199999 | 586672 |
| 1744152000 | 8.74 | -0.06 | -0.68 | 9.05 | 9.18 | 8.71 | 302468 |
| 1744065600 | 8.8 | -0.42 | -4.56 | 9.15 | 9.24 | 8.712 | 444323 |
| 1743806400 | 9.22 | -0.46 | -4.75 | 9.6 | 9.6298999 | 9.09 | 440145 |
| 1743720000 | 9.68 | -0.18 | -1.83 | 9.77 | 9.8 | 9.66 | 303543 |
| 1743633600 | 9.86 | -0.01 | -0.10 | 9.89 | 9.92 | 9.82 | 214250 |
| 1743547200 | 9.8699999 | -0.02 | -0.20 | 9.88 | 9.912 | 9.85 | 148146 |
| 1743460800 | 9.89 | 0.08 | 0.82 | 9.81 | 9.89 | 9.77 | 165992 |
| 1743201600 | 9.81 | -0.04 | -0.41 | 9.82 | 9.85 | 9.755 | 186886 |
| 1743115200 | 9.85 | -0.01 | -0.10 | 9.86 | 9.9 | 9.8198 | 111383 |
| 1743028800 | 9.86 | -0.03 | -0.30 | 9.91 | 9.92 | 9.82 | 157045 |
| 1742942400 | 9.89 | 0.04 | 0.41 | 9.8699999 | 9.91 | 9.85 | 205674 |
| 1742856000 | 9.85 | -0.04 | -0.40 | 9.89 | 9.93 | 9.82 | 152929 |
| 1742596800 | 9.89 | -0.02 | -0.20 | 9.91 | 9.9301999 | 9.8699999 | 155173 |
| 1742510400 | 9.91 | 0.01 | 0.10 | 9.9 | 9.91 | 9.84 | 101266 |
| 1742424000 | 9.9 | 0.07 | 0.71 | 9.85 | 9.91 | 9.77 | 191458 |
| 1742337600 | 9.83 | 0.03 | 0.31 | 9.81 | 9.83 | 9.78 | 111578 |
| 1742251200 | 9.8 | 0.06 | 0.62 | 9.72 | 9.8 | 9.71 | 191116 |
| 1741992000 | 9.74 | 0.06 | 0.62 | 9.69 | 9.77 | 9.68 | 170411 |
| 1741905600 | 9.68 | -0.12 | -1.22 | 9.75 | 9.78 | 9.67 | 239034 |
| 1741819200 | 9.8 | 0.01 | 0.10 | 9.83 | 9.83 | 9.71 | 201796 |
| 1741732800 | 9.7899999 | 0 | 0.00 | 9.8 | 9.81 | 9.75 | 133089 |
| 1741646400 | 9.7899999 | -0.06 | -0.61 | 9.83 | 9.85 | 9.75 | 164386 |
| 1741390800 | 9.85 | 0.06 | 0.61 | 9.81 | 9.85 | 9.8 | 203801 |
| 1741304400 | 9.7899999 | -0.06 | -0.61 | 9.84 | 9.84 | 9.76 | 243880 |
| 1741218000 | 9.85 | 0.1 | 1.03 | 9.8 | 9.8699999 | 9.8 | 297740 |
| 1741131600 | 9.75 | -0.05 | -0.51 | 9.8 | 9.84 | 9.74 | 287920 |
| 1741045200 | 9.8 | -0.02 | -0.20 | 9.83 | 9.8599 | 9.75 | 336126 |
| 1740786000 | 9.82 | 0.08 | 0.82 | 9.77 | 9.82 | 9.74 | 295695 |
| 1740699600 | 9.74 | -0.09 | -0.92 | 9.84 | 9.84 | 9.7 | 196286 |
| 1740613200 | 9.83 | 0 | 0.00 | 9.86 | 9.86 | 9.78 | 263999 |
| 1740526800 | 9.83 | 0.02 | 0.20 | 9.85 | 9.8699999 | 9.77 | 257632 |
| 1740440400 | 9.81 | -0.04 | -0.41 | 9.9 | 9.9 | 9.76 | 220710 |
| 1740181200 | 9.85 | -0.06 | -0.61 | 9.85 | 9.8699999 | 9.8 | 272986 |
| 1740094800 | 9.91 | -0.06 | -0.60 | 10.01 | 10.01 | 9.81 | 683547 |
| 1740008400 | 9.97 | -0.01 | -0.10 | 10 | 10.05 | 9.91 | 532351 |
| 1739922000 | 9.98 | 0 | 0.00 | 10 | 10.03 | 9.88 | 554658 |
| 1739576400 | 9.98 | -0.01 | -0.10 | 10 | 10 | 9.9396 | 180318 |
| 1739490000 | 9.99 | 0.09 | 0.91 | 9.96 | 9.99 | 9.92 | 108988 |
| 1739403600 | 9.9 | -0.08 | -0.80 | 9.96 | 9.97 | 9.88 | 161665 |
| 1739317200 | 9.98 | -0.02 | -0.20 | 10.03 | 10.03 | 9.9242 | 163925 |
| 1739230800 | 10 | -0.02 | -0.20 | 10.08 | 10.08 | 9.96 | 157774 |
| 1738971600 | 10.02 | 0.02 | 0.20 | 9.98 | 10.06 | 9.96 | 188459 |
| 1738885200 | 10 | -0.03 | -0.30 | 10.03 | 10.06 | 9.98 | 156078 |
| 1738798800 | 10.03 | 0.06 | 0.60 | 10 | 10.03 | 9.96 | 182708 |
| 1738712400 | 9.97 | 0.14 | 1.42 | 9.88 | 10 | 9.8699999 | 229086 |
| 1738626000 | 9.83 | -0.02 | -0.20 | 9.84 | 9.89 | 9.75 | 212827 |
| 1738366800 | 9.85 | 0.01 | 0.10 | 9.82 | 9.85 | 9.7899999 | 133070 |
| 1738280400 | 9.84 | 0.04 | 0.41 | 9.81 | 9.84 | 9.7899999 | 147197 |
| 1738194000 | 9.8 | 0 | 0.00 | 9.84 | 9.84 | 9.7101 | 190312 |
| 1738107600 | 9.8 | -0.08 | -0.81 | 9.91 | 9.91 | 9.74 | 210753 |
| 1738021200 | 9.88 | 0.05 | 0.51 | 9.82 | 9.9 | 9.81 | 128346 |
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
