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 | 0.6201 | 9.56944444444 | 6.48 | 7.2653 | 6.41 | 1359205 | 6.75943575 | CS |
| 4 | -1.0499 | -12.882208589 | 8.15 | 8.28 | 5.855 | 3072948 | 7.11165835 | CS |
| 12 | -1.1399 | -13.8337378641 | 8.24 | 9.06 | 5.855 | 2098020 | 7.88139491 | CS |
| 26 | -1.2799 | -15.2732696897 | 8.38 | 9.06 | 5.855 | 1678928 | 8.01111357 | CS |
| 52 | -1.4199 | -16.6654929577 | 8.52 | 9.97 | 5.855 | 1409812 | 8.41477317 | CS |
| 156 | 5.3001 | 294.45 | 1.8 | 18 | 1.57 | 1385985 | 8.57898902 | CS |
| 260 | 4.3201 | 155.399280576 | 2.78 | 18 | 1.57 | 4401266 | 4.51809316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 7.07 | 0.16 | 2.32 | 6.945 | 7.11 | 6.875 | 1424606 |
| 1745448000 | 6.91 | 0.02 | 0.29 | 7.08 | 7.12 | 6.88 | 1233051 |
| 1745361600 | 6.89 | 0.34 | 5.19 | 6.63 | 6.94 | 6.63 | 1640516 |
| 1745275200 | 6.55 | -0.11 | -1.65 | 6.59 | 6.6132 | 6.41 | 1278842 |
| 1744929600 | 6.66 | 0.21 | 3.26 | 6.48 | 6.7 | 6.43 | 1301588 |
| 1744843200 | 6.45 | -0.1 | -1.53 | 6.5 | 6.6 | 6.42 | 1440146 |
| 1744756800 | 6.55 | 0.09 | 1.39 | 6.5 | 6.66 | 6.36 | 1546433 |
| 1744670400 | 6.46 | 0.11 | 1.73 | 6.42 | 6.5838 | 6.315 | 2759959 |
| 1744411200 | 6.35 | 0.02 | 0.32 | 6.3 | 6.3949999 | 6.01 | 3159233 |
| 1744324800 | 6.33 | -0.46 | -6.77 | 6.68 | 6.7273 | 6.11 | 2843043 |
| 1744238400 | 6.79 | 0.29 | 4.46 | 6.37 | 6.8257 | 5.855 | 6026811 |
| 1744152000 | 6.5 | -0.06 | -0.91 | 6.67 | 6.88 | 6.42 | 4827018 |
| 1744065600 | 6.5599999 | -0.72 | -9.89 | 6.63 | 7.06 | 6.2699999 | 5875640 |
| 1743806400 | 7.28 | -0.6 | -7.61 | 7.76 | 7.76 | 7.1412 | 4494588 |
| 1743720000 | 7.88 | -0.13 | -1.62 | 7.86 | 8.02 | 7.78 | 3523892 |
| 1743633600 | 8.01 | -0.03 | -0.37 | 8.01 | 8.03 | 7.79 | 4022013 |
| 1743547200 | 8.0399999 | 0.15 | 1.90 | 7.89 | 8.11 | 7.8 | 3814110 |
| 1743460800 | 7.89 | -0.04 | -0.50 | 7.85 | 7.9599 | 7.78 | 2911300 |
| 1743201600 | 7.93 | -0.24 | -2.94 | 8.2 | 8.2 | 7.85 | 2911816 |
| 1743115200 | 8.17 | 0.04 | 0.49 | 8.15 | 8.28 | 8.1 | 2835241 |
| 1743028800 | 8.13 | -0.49 | -5.68 | 8.43 | 8.49 | 8 | 7354335 |
| 1742942400 | 8.6199999 | -0.13 | -1.49 | 8.77 | 8.7899999 | 8.6 | 2626077 |
| 1742856000 | 8.75 | 0.07 | 0.81 | 8.78 | 8.82 | 8.69 | 1524914 |
| 1742596800 | 8.68 | -0.06 | -0.69 | 8.72 | 8.78 | 8.6601 | 1229358 |
| 1742510400 | 8.74 | -0.04 | -0.46 | 8.7449999 | 8.845 | 8.73 | 1908774 |
| 1742424000 | 8.78 | 0.02 | 0.23 | 8.76 | 8.83 | 8.68 | 2096924 |
| 1742337600 | 8.76 | 0.12 | 1.39 | 8.61 | 8.8 | 8.61 | 2050649 |
| 1742251200 | 8.64 | 0.11 | 1.29 | 8.56 | 8.6675 | 8.55 | 1258465 |
| 1741992000 | 8.53 | 0.04 | 0.47 | 8.55 | 8.565 | 8.48 | 1779786 |
| 1741905600 | 8.49 | 0.03 | 0.35 | 8.51 | 8.545 | 8.435 | 1562387 |
| 1741819200 | 8.46 | 0.02 | 0.24 | 8.5 | 8.5066 | 8.4 | 1913030 |
| 1741732800 | 8.44 | -0.19 | -2.20 | 8.63 | 8.66 | 8.3 | 2733126 |
| 1741646400 | 8.63 | -0.09 | -1.03 | 8.69 | 8.84 | 8.57 | 2206267 |
| 1741390800 | 8.72 | 0.12 | 1.40 | 8.61 | 8.77 | 8.61 | 1350238 |
| 1741304400 | 8.6 | -0.01 | -0.12 | 8.55 | 8.66 | 8.55 | 1881040 |
| 1741218000 | 8.61 | 0.06 | 0.70 | 8.5399999 | 8.7 | 8.52 | 1155844 |
| 1741131600 | 8.55 | -0.05 | -0.58 | 8.5 | 8.6199999 | 8.44 | 1202358 |
| 1741045200 | 8.6 | -0.19 | -2.16 | 8.78 | 8.7974 | 8.56 | 1247311 |
| 1740786000 | 8.7899999 | -0.03 | -0.34 | 8.81 | 8.91 | 8.76 | 1507747 |
| 1740699600 | 8.82 | -0.02 | -0.23 | 8.86 | 8.8699999 | 8.77 | 1110659 |
| 1740613200 | 8.84 | 0.06 | 0.68 | 8.78 | 8.93 | 8.765 | 1014264 |
| 1740526800 | 8.78 | -0.05 | -0.57 | 8.8699999 | 8.89 | 8.725 | 1078831 |
| 1740440400 | 8.83 | -0.05 | -0.56 | 8.9 | 8.92 | 8.76 | 1486757 |
| 1740181200 | 8.88 | -0.08 | -0.89 | 8.98 | 9.06 | 8.725 | 1882558 |
| 1740094800 | 8.96 | 0.06 | 0.67 | 8.8699999 | 9.03 | 8.865 | 1593212 |
| 1740008400 | 8.9 | 0.1 | 1.14 | 8.78 | 8.94 | 8.78 | 977785 |
| 1739922000 | 8.8 | -0.02 | -0.23 | 8.8 | 8.89 | 8.77 | 986417 |
| 1739576400 | 8.82 | 0.2 | 2.32 | 8.6199999 | 8.85 | 8.6199999 | 1176669 |
| 1739490000 | 8.6199999 | 0.23 | 2.74 | 8.44 | 8.67 | 8.4 | 864093 |
| 1739403600 | 8.39 | -0.13 | -1.53 | 8.36 | 8.43 | 8.32 | 1364399 |
| 1739317200 | 8.52 | -0.1 | -1.16 | 8.5399999 | 8.59 | 8.49 | 951116 |
| 1739230800 | 8.6199999 | -0.07 | -0.81 | 8.65 | 8.71 | 8.59 | 1004255 |
| 1738971600 | 8.69 | 0.01 | 0.12 | 8.68 | 8.69 | 8.535 | 1065086 |
| 1738885200 | 8.68 | 0.09 | 1.05 | 8.59 | 8.69 | 8.56 | 1175938 |
| 1738798800 | 8.59 | 0.07 | 0.82 | 8.5399999 | 8.6288 | 8.53 | 1558964 |
| 1738712400 | 8.52 | 0.18 | 2.16 | 8.35 | 8.53 | 8.24 | 1183940 |
| 1738626000 | 8.34 | -0.12 | -1.42 | 8.28 | 8.44 | 8.24 | 990603 |
| 1738366800 | 8.46 | 0.13 | 1.56 | 8.35 | 8.53 | 8.35 | 1213622 |
| 1738280400 | 8.33 | 0.18 | 2.21 | 8.24 | 8.35 | 8.225 | 950108 |
| 1738194000 | 8.15 | -0.1 | -1.21 | 8.27 | 8.315 | 8.1 | 866512 |
| 1738107600 | 8.25 | 0.05 | 0.61 | 8.18 | 8.2899999 | 8.18 | 1061469 |
| 1738021200 | 8.2 | 0.08 | 0.99 | 8.11 | 8.23 | 8.1 | 1248023 |
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
