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 | -0.4895 | -5.61353211009 | 8.72 | 8.79 | 8.045 | 5340498 | 8.38630609 | CS |
| 4 | -0.0295 | -0.357142857143 | 8.26 | 9.0999 | 8.045 | 5655376 | 8.55652572 | CS |
| 12 | 1.0205 | 14.1539528433 | 7.21 | 9.0999 | 6.8101 | 5648120 | 7.87636432 | CS |
| 26 | 3.3105 | 67.2865853659 | 4.92 | 9.0999 | 4.61 | 7328794 | 6.56408554 | CS |
| 52 | 4.1505 | 101.727941176 | 4.08 | 9.0999 | 3.88 | 7555605 | 5.71201347 | CS |
| 156 | -8.0695 | -49.5061349693 | 16.3 | 17.55 | 3.54 | 7872590 | 6.85576967 | CS |
| 260 | -6.3195 | -43.4329896907 | 14.55 | 22.815 | 3.54 | 7145380 | 9.50403129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.23 | 0.13 | 1.60 | 8.05 | 8.36 | 8.05 | 20978589 |
| 1734651600 | 8.1 | -0.1 | -1.22 | 8.4065999 | 8.44 | 8.045 | 5166224 |
| 1734565200 | 8.2 | -0.3 | -3.53 | 8.52 | 8.68 | 8.105 | 6251080 |
| 1734478800 | 8.5 | -0.04 | -0.47 | 8.475 | 8.57 | 8.355 | 4671674 |
| 1734392400 | 8.5399999 | -0.17 | -1.95 | 8.695 | 8.71 | 8.26 | 7286856 |
| 1734133200 | 8.71 | -0.02 | -0.23 | 8.765 | 8.7899999 | 8.58 | 3069778 |
| 1734046800 | 8.73 | 0.07 | 0.81 | 8.5399999 | 8.805 | 8.5399999 | 5568029 |
| 1733960400 | 8.66 | 0.25 | 2.97 | 8.51 | 8.75 | 8.38 | 6129791 |
| 1733874000 | 8.41 | 0.04 | 0.48 | 8.31 | 8.525 | 8.2 | 4955567 |
| 1733787600 | 8.3699999 | -0.08 | -0.95 | 8.65 | 8.67 | 8.345 | 5012263 |
| 1733528400 | 8.45 | -0.16 | -1.86 | 8.74 | 8.74 | 8.35 | 5486283 |
| 1733442000 | 8.61 | 0.03 | 0.35 | 8.51 | 8.69 | 8.48 | 4672206 |
| 1733355600 | 8.58 | -0.09 | -1.04 | 8.6199999 | 8.68 | 8.5399999 | 4686955 |
| 1733269200 | 8.67 | -0.24 | -2.69 | 8.88 | 8.98 | 8.64 | 7192752 |
| 1733182800 | 8.91 | 0.21 | 2.41 | 8.77 | 8.98 | 8.7 | 4853572 |
| 1732917840 | 8.7 | -0.04 | -0.46 | 8.77 | 8.85 | 8.66 | 3017128 |
| 1732750800 | 8.74 | -0.1 | -1.13 | 8.8699999 | 8.97 | 8.68 | 3548116 |
| 1732664400 | 8.84 | 0.39 | 4.62 | 8.98 | 9.0999 | 8.64 | 8449084 |
| 1732578000 | 8.45 | -0.09 | -1.05 | 8.66 | 8.895 | 8.45 | 11130325 |
| 1732318800 | 8.5399999 | 0.35 | 4.27 | 8.375 | 8.685 | 8.34 | 5101125 |
| 1732232400 | 8.19 | -0.27 | -3.19 | 8.4 | 8.475 | 8.1199999 | 6279727 |
| 1732146000 | 8.46 | 0.19 | 2.30 | 8.26 | 8.6 | 8.22 | 5789792 |
| 1732059600 | 8.27 | 0.01 | 0.12 | 8.13 | 8.355 | 8.07 | 4683573 |
| 1731973200 | 8.26 | 0.04 | 0.49 | 8.19 | 8.33 | 8.01 | 4935387 |
| 1731714000 | 8.22 | 0.33 | 4.18 | 7.97 | 8.24 | 7.9 | 8049838 |
| 1731627600 | 7.89 | -0.01 | -0.13 | 7.92 | 8.13 | 7.87 | 5657045 |
| 1731541200 | 7.9 | -0.08 | -1.00 | 8.035 | 8.18 | 7.855 | 5375337 |
| 1731454800 | 7.98 | 0.08 | 1.01 | 7.85 | 8.03 | 7.84 | 6528899 |
| 1731368400 | 7.9 | -0.1 | -1.25 | 8.26 | 8.26 | 7.822 | 6400290 |
| 1731109200 | 8 | -0.38 | -4.53 | 8.38 | 8.455 | 7.85 | 9599314 |
| 1731022800 | 8.38 | 1.28 | 18.03 | 7.84 | 8.7 | 7.79 | 20349045 |
| 1730936400 | 7.1 | -0.11 | -1.53 | 7.55 | 7.55 | 6.98 | 7544775 |
| 1730850000 | 7.21 | 0.09 | 1.26 | 7.115 | 7.27 | 7.09 | 6028822 |
| 1730763600 | 7.12 | 0.03 | 0.42 | 7.03 | 7.265 | 7.03 | 4919683 |
| 1730500800 | 7.09 | 0.14 | 2.01 | 7.02 | 7.28 | 7.015 | 5854921 |
| 1730414400 | 6.95 | -0.21 | -2.93 | 7.28 | 7.28 | 6.93 | 5631162 |
| 1730328000 | 7.16 | -0.1 | -1.38 | 7.24 | 7.4 | 7.15 | 3524563 |
| 1730241600 | 7.26 | -0.01 | -0.14 | 7.08 | 7.3706 | 7.08 | 3765788 |
| 1730155200 | 7.27 | 0.32 | 4.60 | 7.02 | 7.37 | 7.02 | 5354415 |
| 1729896000 | 6.95 | 0.01 | 0.14 | 7.1 | 7.13 | 6.9 | 4758173 |
| 1729809600 | 6.94 | 0.1 | 1.46 | 6.885 | 6.986 | 6.8101 | 5251241 |
| 1729723200 | 6.84 | -0.24 | -3.39 | 7.02 | 7.05 | 6.83 | 5657370 |
| 1729636800 | 7.08 | -0.1 | -1.39 | 7.17 | 7.245 | 7.07 | 3292587 |
| 1729550400 | 7.18 | -0.31 | -4.14 | 7.43 | 7.47 | 7.12 | 5643310 |
| 1729291200 | 7.49 | 0.02 | 0.27 | 7.46 | 7.57 | 7.43 | 4876652 |
| 1729204800 | 7.47 | 0.11 | 1.49 | 7.33 | 7.52 | 7.26 | 4384145 |
| 1729118400 | 7.36 | -0.01 | -0.14 | 7.41 | 7.42 | 7.27 | 3526420 |
| 1729032000 | 7.37 | 0.09 | 1.24 | 7.27 | 7.5 | 7.24 | 3260202 |
| 1728945600 | 7.28 | 0.04 | 0.55 | 7.21 | 7.345 | 7.12 | 4414652 |
| 1728686400 | 7.24 | -0.09 | -1.23 | 7.28 | 7.365 | 7.205 | 3691440 |
| 1728600000 | 7.33 | -0.01 | -0.14 | 7.25 | 7.38 | 7.14 | 5188383 |
| 1728513600 | 7.34 | -0.05 | -0.68 | 7.4 | 7.41 | 7.27 | 4034355 |
| 1728427200 | 7.39 | 0.2 | 2.78 | 7.21 | 7.44 | 7.208 | 4621374 |
| 1728340800 | 7.19 | 0.1 | 1.41 | 7.06 | 7.21 | 7.03 | 6950884 |
| 1728081600 | 7.09 | 0.18 | 2.60 | 7.12 | 7.19 | 7.015 | 4327109 |
| 1727995200 | 6.91 | -0.22 | -3.09 | 7.07 | 7.09 | 6.84 | 4289877 |
| 1727908800 | 7.13 | -0.1 | -1.38 | 7.16 | 7.27 | 7.09 | 3083119 |
| 1727822400 | 7.23 | -0.12 | -1.63 | 7.29 | 7.405 | 7.19 | 4663328 |
| 1727735520 | 7.35 | 0.07 | 0.96 | 7.28 | 7.4 | 7.255 | 5063533 |
| 1727476800 | 7.28 | 0.13 | 1.82 | 7.21 | 7.31 | 7.14 | 6226070 |
| 1727390400 | 7.15 | 0.25 | 3.62 | 7 | 7.205 | 6.98 | 6948981 |
| 1727304000 | 6.9 | 0.03 | 0.44 | 6.87 | 6.98 | 6.705 | 9481054 |
| 1727217600 | 6.87 | 0.17 | 2.54 | 6.73 | 6.9199 | 6.7 | 6719995 |
| 1727131200 | 6.7 | -0.28 | -4.01 | 6.96 | 6.99 | 6.605 | 7756961 |
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
