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 | -0.57 | -5.94369134515 | 9.59 | 9.61 | 8.245 | 2227706 | 8.63621185 | CS |
| 4 | 0.06 | 0.669642857143 | 8.96 | 10.21 | 8.245 | 2074964 | 9.14054133 | CS |
| 12 | -0.93 | -9.34673366834 | 9.95 | 10.21 | 8.245 | 2110994 | 8.99571061 | CS |
| 26 | 1.52 | 20.2666666667 | 7.5 | 10.27 | 6.725 | 2425894 | 8.51195115 | CS |
| 52 | 2.12 | 30.7246376812 | 6.9 | 10.27 | 4.91 | 2394124 | 7.28939572 | CS |
| 156 | 3.47 | 62.5225225225 | 5.55 | 10.27 | 2.2 | 1795209 | 6.0498913 | CS |
| 260 | -7.18 | -44.3209876543 | 16.2 | 25.18 | 2.2 | 1781863 | 7.789968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 8.68 | 0.26 | 3.09 | 8.39 | 8.7 | 8.3 | 1358276 |
| 1740699600 | 8.42 | -0.35 | -3.99 | 8.8 | 8.85 | 8.41 | 1052692 |
| 1740613200 | 8.77 | 0.43 | 5.16 | 8.49 | 8.88 | 8.4509 | 1548234 |
| 1740526800 | 8.34 | -0.39 | -4.47 | 8.69 | 8.75 | 8.2449999 | 3963065 |
| 1740440400 | 8.73 | -0.37 | -4.07 | 9.16 | 9.24 | 8.67 | 2506058 |
| 1740181200 | 9.1 | -0.43 | -4.51 | 9.59 | 9.61 | 9.05 | 2068482 |
| 1740094800 | 9.53 | -0.12 | -1.24 | 9.59 | 9.69 | 9.35 | 1468736 |
| 1740008400 | 9.65 | -0.26 | -2.62 | 9.85 | 9.875 | 9.63 | 1436269 |
| 1739922000 | 9.91 | 0.08 | 0.81 | 9.9 | 9.94 | 9.7616 | 1776424 |
| 1739576400 | 9.83 | 0.14 | 1.44 | 10 | 10.21 | 9.8 | 2718154 |
| 1739490000 | 9.69 | 0.38 | 4.08 | 9.39 | 9.73 | 9.345 | 1864446 |
| 1739403600 | 9.31 | 0.22 | 2.42 | 8.98 | 9.315 | 8.9556 | 1269545 |
| 1739317200 | 9.09 | -0.07 | -0.76 | 9.08 | 9.185 | 8.91 | 1562821 |
| 1739230800 | 9.16 | 0.08 | 0.88 | 9.18 | 9.22 | 9.025 | 1072925 |
| 1738971600 | 9.08 | -0.11 | -1.20 | 9.19 | 9.2899999 | 9.07 | 2431853 |
| 1738885200 | 9.19 | -0.12 | -1.29 | 9.2899999 | 9.35 | 9.14 | 1762013 |
| 1738798800 | 9.31 | -0.17 | -1.79 | 9.49 | 9.5077 | 9.18 | 3319033 |
| 1738712400 | 9.48 | 0.68 | 7.73 | 8.88 | 9.49 | 8.82 | 2765515 |
| 1738626000 | 8.8 | -0.03 | -0.34 | 8.5 | 8.935 | 8.4949999 | 1578843 |
| 1738366800 | 8.83 | -0.11 | -1.23 | 8.96 | 9.09 | 8.785 | 3259208 |
| 1738280400 | 8.94 | 0.04 | 0.45 | 8.95 | 9.02 | 8.74 | 1887543 |
| 1738194000 | 8.9 | -0.08 | -0.89 | 9 | 9.0399999 | 8.77 | 987796 |
| 1738107600 | 8.98 | 0.04 | 0.45 | 8.92 | 9.075 | 8.765 | 1944225 |
| 1738021200 | 8.94 | 0.12 | 1.36 | 8.55 | 8.96 | 8.5399999 | 2448746 |
| 1737762000 | 8.82 | 0.13 | 1.50 | 8.81 | 9.09 | 8.77 | 2151514 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.22 | -2.47 | 9 | 9 | 8.68 | 1342687 |
| 1737502800 | 8.91 | 0.21 | 2.41 | 8.81 | 9.03 | 8.735 | 1960114 |
| 1737157200 | 8.7 | -0.06 | -0.68 | 8.84 | 8.8699999 | 8.61 | 2961970 |
| 1737070800 | 8.76 | 0.04 | 0.46 | 8.76 | 9.05 | 8.75 | 4317585 |
| 1736984400 | 8.72 | -0.49 | -5.32 | 9.58 | 9.8699999 | 8.72 | 7685264 |
| 1736898000 | 9.21 | 0.66 | 7.72 | 8.69 | 9.32 | 8.64 | 2346277 |
| 1736811600 | 8.55 | -0.25 | -2.84 | 8.59 | 8.7 | 8.4149999 | 2284995 |
| 1736552400 | 8.8 | -0.1 | -1.12 | 8.71 | 8.895 | 8.51 | 2649310 |
| 1736379600 | 8.9 | 0.1 | 1.14 | 8.8 | 9.0399999 | 8.66 | 1770021 |
| 1736293200 | 8.8 | -0.26 | -2.87 | 9.25 | 9.4149999 | 8.795 | 3672539 |
| 1736206800 | 9.06 | 0.26 | 2.95 | 8.85 | 9.07 | 8.8 | 2034061 |
| 1735947600 | 8.8 | 0.3 | 3.53 | 8.58 | 8.81 | 8.47 | 1862792 |
| 1735861200 | 8.5 | -0.15 | -1.73 | 8.74 | 8.8699999 | 8.32 | 2058304 |
| 1735688400 | 8.65 | 0.03 | 0.35 | 8.65 | 8.71 | 8.57 | 1151217 |
| 1735602000 | 8.6199999 | -0.13 | -1.49 | 8.57 | 8.67 | 8.52 | 779153 |
| 1735342800 | 8.75 | -0.11 | -1.24 | 8.805 | 8.84 | 8.6 | 838591 |
| 1735256400 | 8.86 | 0.14 | 1.61 | 8.69 | 8.92 | 8.61 | 929374 |
| 1735077840 | 8.72 | -0.04 | -0.46 | 8.76 | 8.8699999 | 8.65 | 711841 |
| 1734997200 | 8.76 | 0.05 | 0.57 | 8.72 | 8.839 | 8.605 | 943287 |
| 1734738000 | 8.71 | -0.01 | -0.11 | 8.69 | 8.93 | 8.67 | 1702377 |
| 1734651600 | 8.72 | 0.08 | 0.93 | 8.785 | 8.91 | 8.6 | 1753309 |
| 1734565200 | 8.64 | -0.63 | -6.80 | 9.315 | 9.325 | 8.575 | 2195383 |
| 1734478800 | 9.27 | -0.06 | -0.64 | 9.365 | 9.365 | 9.11 | 1102938 |
| 1734392400 | 9.33 | 0.18 | 1.97 | 9.1649999 | 9.39 | 9.05 | 1693860 |
| 1734133200 | 9.15 | 0.02 | 0.22 | 9.2 | 9.27 | 9.065 | 1726643 |
| 1734046800 | 9.13 | -0.08 | -0.87 | 9.15 | 9.39 | 9.115 | 2122635 |
| 1733960400 | 9.21 | -0.12 | -1.29 | 9.45 | 9.465 | 9.2 | 3086018 |
| 1733874000 | 9.33 | -0.17 | -1.79 | 9.5 | 9.67 | 9.2899999 | 2497730 |
| 1733787600 | 9.5 | -0.22 | -2.26 | 9.75 | 9.81 | 9.48 | 2368938 |
| 1733528400 | 9.72 | -0.11 | -1.12 | 9.95 | 10.01 | 9.68 | 2600325 |
| 1733442000 | 9.83 | -0.12 | -1.21 | 9.95 | 10.125 | 9.815 | 3503519 |
| 1733355600 | 9.95 | -0.05 | -0.50 | 10.17 | 10.27 | 9.82 | 3718495 |
| 1733269200 | 10 | 0.25 | 2.56 | 9.72 | 10.03 | 9.53 | 3936048 |
| 1733182800 | 9.75 | -0.29 | -2.89 | 9.97 | 10.06 | 9.61 | 3825190 |
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
