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 | 0.02 | 0.242718446602 | 8.24 | 8.41 | 8.175 | 627367 | 8.28428379 | CS |
| 4 | -0.24 | -2.82352941176 | 8.5 | 8.51 | 8.1101 | 597557 | 8.27163307 | CS |
| 12 | -0.32 | -3.7296037296 | 8.58 | 8.67 | 8.1101 | 508514 | 8.39294947 | CS |
| 26 | -0.32 | -3.7296037296 | 8.58 | 8.8 | 7.7 | 523023 | 8.40618589 | CS |
| 52 | 0.49 | 6.30630630631 | 7.77 | 8.8 | 7.64 | 503691 | 8.24752086 | CS |
| 156 | -2.18 | -20.8812260536 | 10.44 | 10.73 | 6.78 | 595524 | 8.16292838 | CS |
| 260 | -0.72 | -8.01781737194 | 8.98 | 10.81 | 4.86 | 659476 | 8.24293451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.18 | -0.1 | -1.21 | 8.22 | 8.2548999 | 8.155 | 670056 |
| 1736466000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1736379600 | 8.28 | 0 | 0.00 | 8.31 | 8.36 | 8.25 | 703735 |
| 1736293200 | 8.28 | -0.04 | -0.48 | 8.3699999 | 8.39 | 8.25 | 685357 |
| 1736206800 | 8.32 | 0.06 | 0.73 | 8.3 | 8.41 | 8.2909 | 603148 |
| 1735947600 | 8.26 | 0.07 | 0.85 | 8.24 | 8.335 | 8.22 | 618510 |
| 1735861200 | 8.19 | 0.02 | 0.24 | 8.23 | 8.24 | 8.17 | 484545 |
| 1735688400 | 8.17 | -0.01 | -0.12 | 8.27 | 8.3 | 8.17 | 653221 |
| 1735602000 | 8.18 | -0.06 | -0.73 | 8.16 | 8.21 | 8.13 | 729834 |
| 1735342800 | 8.24 | -0.09 | -1.08 | 8.33 | 8.34 | 8.19 | 589144 |
| 1735256400 | 8.33 | -0.01 | -0.12 | 8.32 | 8.3599 | 8.31 | 391903 |
| 1735077840 | 8.34 | 0.1 | 1.21 | 8.25 | 8.34 | 8.2401 | 262840 |
| 1734997200 | 8.24 | 0.01 | 0.12 | 8.16 | 8.24 | 8.155 | 577007 |
| 1734738000 | 8.23 | 0.04 | 0.49 | 8.2 | 8.285 | 8.1100999 | 827732 |
| 1734651600 | 8.19 | -0.01 | -0.12 | 8.26 | 8.2899999 | 8.16 | 702475 |
| 1734565200 | 8.2 | -0.21 | -2.50 | 8.41 | 8.48 | 8.2 | 739668 |
| 1734478800 | 8.41 | -0.01 | -0.12 | 8.42 | 8.44 | 8.36 | 797999 |
| 1734392400 | 8.42 | -0.02 | -0.24 | 8.43 | 8.48 | 8.41 | 521471 |
| 1734133200 | 8.44 | -0.04 | -0.47 | 8.48 | 8.53 | 8.41 | 568343 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.5399999 | 8.5399999 | 8.455 | 527919 |
| 1733960400 | 8.55 | 0 | 0.00 | 8.59 | 8.59 | 8.52 | 753614 |
| 1733874000 | 8.55 | -0.03 | -0.35 | 8.59 | 8.6199999 | 8.5399999 | 360782 |
| 1733787600 | 8.58 | -0.01 | -0.12 | 8.6 | 8.625 | 8.56 | 340167 |
| 1733528400 | 8.59 | 0.05 | 0.59 | 8.57 | 8.61 | 8.55 | 373829 |
| 1733442000 | 8.5399999 | 0.01 | 0.12 | 8.53 | 8.59 | 8.49 | 455915 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.56 | 8.56 | 8.51 | 410590 |
| 1733269200 | 8.51 | 0.02 | 0.24 | 8.5 | 8.55 | 8.44 | 457583 |
| 1733182800 | 8.49 | 0.05 | 0.59 | 8.44 | 8.5 | 8.4 | 621453 |
| 1732917840 | 8.44 | 0.09 | 1.08 | 8.4 | 8.45 | 8.38 | 342769 |
| 1732750800 | 8.35 | 0.01 | 0.12 | 8.3699999 | 8.45 | 8.32 | 749377 |
| 1732664400 | 8.34 | -0.01 | -0.12 | 8.3699999 | 8.3699999 | 8.33 | 466895 |
| 1732578000 | 8.35 | -0.06 | -0.71 | 8.45 | 8.45 | 8.32 | 709983 |
| 1732318800 | 8.41 | 0.02 | 0.24 | 8.42 | 8.4399 | 8.39 | 382470 |
| 1732232400 | 8.39 | -0.01 | -0.12 | 8.38 | 8.41 | 8.33 | 768872 |
| 1732146000 | 8.4 | -0.05 | -0.59 | 8.49 | 8.49 | 8.36 | 565996 |
| 1732059600 | 8.45 | -0.02 | -0.24 | 8.46 | 8.51 | 8.43 | 475447 |
| 1731973200 | 8.47 | 0.09 | 1.07 | 8.36 | 8.49 | 8.34 | 458088 |
| 1731714000 | 8.38 | 0.01 | 0.12 | 8.38 | 8.395 | 8.31 | 451868 |
| 1731627600 | 8.3699999 | -0.07 | -0.83 | 8.48 | 8.5 | 8.35 | 625609 |
| 1731541200 | 8.44 | -0.07 | -0.82 | 8.51 | 8.5699 | 8.44 | 507539 |
| 1731454800 | 8.51 | -0.05 | -0.58 | 8.6 | 8.65 | 8.46 | 695752 |
| 1731368400 | 8.56 | -0.04 | -0.47 | 8.64 | 8.67 | 8.53 | 467675 |
| 1731109200 | 8.6 | 0.01 | 0.12 | 8.57 | 8.64 | 8.5601 | 414639 |
| 1731022800 | 8.59 | 0.06 | 0.70 | 8.56 | 8.63 | 8.51 | 383435 |
| 1730936400 | 8.53 | 0.14 | 1.67 | 8.55 | 8.55 | 8.43 | 467935 |
| 1730850000 | 8.39 | 0.04 | 0.48 | 8.3699999 | 8.46 | 8.35 | 563920 |
| 1730763600 | 8.35 | 0.01 | 0.12 | 8.34 | 8.3857 | 8.305 | 383333 |
| 1730500800 | 8.34 | 0.05 | 0.60 | 8.32 | 8.385 | 8.315 | 373646 |
| 1730414400 | 8.2899999 | -0.12 | -1.43 | 8.4 | 8.47 | 8.26 | 673454 |
| 1730328000 | 8.41 | 0 | 0.00 | 8.43 | 8.45 | 8.39 | 361747 |
| 1730241600 | 8.41 | -0.01 | -0.12 | 8.42 | 8.44 | 8.38 | 428588 |
| 1730155200 | 8.42 | 0 | 0.00 | 8.46 | 8.4692 | 8.4 | 385616 |
| 1729896000 | 8.42 | -0.01 | -0.12 | 8.48 | 8.5261 | 8.41 | 305441 |
| 1729809600 | 8.43 | 0.04 | 0.48 | 8.45 | 8.4593 | 8.4 | 332654 |
| 1729723200 | 8.39 | -0.23 | -2.67 | 8.5 | 8.5595 | 8.39 | 516301 |
| 1729636800 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.6699 | 8.5399999 | 617664 |
| 1729550400 | 8.66 | 0.08 | 0.93 | 8.58 | 8.67 | 8.5399999 | 536121 |
| 1729291200 | 8.58 | 0.02 | 0.23 | 8.58 | 8.6 | 8.55 | 388345 |
| 1729204800 | 8.56 | 0.02 | 0.23 | 8.58 | 8.61 | 8.5399999 | 586257 |
| 1729118400 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.55 | 8.4149999 | 727765 |
| 1729032000 | 8.52 | -0.07 | -0.81 | 8.6199999 | 8.6207 | 8.49 | 394933 |
| 1728945600 | 8.59 | 0.03 | 0.35 | 8.58 | 8.61 | 8.55 | 339376 |
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
