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 | 0.51 | 7.52212389381 | 6.78 | 7.57 | 6.69 | 2486851 | 7.19770098 | CS |
| 4 | -0.89 | -10.880195599 | 8.18 | 8.41 | 6.475 | 2838297 | 7.28282841 | CS |
| 12 | -3.584 | -32.9593525841 | 10.874 | 11.4685 | 6.475 | 2504253 | 8.36526468 | CS |
| 26 | -4.94 | -40.3924775143 | 12.23 | 13.2 | 6.475 | 2165807 | 9.62362226 | CS |
| 52 | -10.77 | -59.634551495 | 18.06 | 18.39 | 6.475 | 2443866 | 11.17799975 | CS |
| 156 | -28.94 | -79.8785536848 | 36.23 | 41.935 | 6.475 | 1585077 | 19.97540033 | CS |
| 260 | -22.92 | -75.868917577 | 30.21 | 59.16 | 6.475 | 1422440 | 26.97247192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 7.29 | -0.13 | -1.75 | 7.4 | 7.4 | 7.205 | 1709227 |
| 1745534400 | 7.42 | 0.11 | 1.50 | 7.39 | 7.485 | 7.26 | 1925091 |
| 1745448000 | 7.31 | 0.16 | 2.24 | 7.39 | 7.57 | 7.2 | 3015313 |
| 1745361600 | 7.15 | 0.25 | 3.62 | 7 | 7.15 | 6.925 | 2896105 |
| 1745275200 | 6.9 | 0.03 | 0.44 | 6.78 | 6.95 | 6.69 | 2110895 |
| 1744929600 | 6.87 | 0.31 | 4.73 | 6.5599999 | 6.88 | 6.5599999 | 2395904 |
| 1744843200 | 6.5599999 | -0.11 | -1.65 | 6.67 | 6.76 | 6.475 | 1912248 |
| 1744756800 | 6.67 | -0.15 | -2.20 | 6.76 | 6.87 | 6.62 | 2769349 |
| 1744670400 | 6.82 | -0.02 | -0.29 | 7 | 7.06 | 6.65 | 2137538 |
| 1744411200 | 6.84 | -0.11 | -1.58 | 6.87 | 6.9896 | 6.54 | 2621915 |
| 1744324800 | 6.95 | -0.54 | -7.21 | 7.26 | 7.323 | 6.775 | 3288390 |
| 1744238400 | 7.49 | 0.65 | 9.50 | 6.8 | 7.67 | 6.66 | 4001204 |
| 1744152000 | 6.84 | -0.4 | -5.52 | 7.39 | 7.39 | 6.745 | 3201401 |
| 1744065600 | 7.24 | 0.05 | 0.70 | 6.96 | 7.62 | 6.8798 | 3698332 |
| 1743806400 | 7.19 | -0.24 | -3.23 | 7.12 | 7.3 | 6.68 | 3082222 |
| 1743720000 | 7.43 | -0.87 | -10.48 | 7.85 | 7.93 | 7.34 | 3551843 |
| 1743633600 | 8.3 | 0.44 | 5.60 | 7.83 | 8.41 | 7.73 | 3613342 |
| 1743547200 | 7.86 | -0.05 | -0.63 | 7.9 | 7.97 | 7.76 | 1702595 |
| 1743460800 | 7.91 | -0.07 | -0.88 | 7.9 | 7.97 | 7.74 | 2474971 |
| 1743201600 | 7.98 | -0.22 | -2.68 | 8.18 | 8.1895 | 7.93 | 3528981 |
| 1743115200 | 8.2 | 0.13 | 1.61 | 8.0399999 | 8.21 | 7.915 | 2430734 |
| 1743028800 | 8.07 | 0.05 | 0.62 | 8.03 | 8.1 | 7.94 | 1913995 |
| 1742942400 | 8.02 | -0.55 | -6.42 | 8.57 | 8.61 | 8.02 | 2758956 |
| 1742856000 | 8.57 | 0.35 | 4.26 | 8.4 | 8.605 | 8.3642 | 3181040 |
| 1742596800 | 8.22 | -0.08 | -0.96 | 8.13 | 8.275 | 8.03 | 3476401 |
| 1742510400 | 8.3 | 0.04 | 0.48 | 8.16 | 8.445 | 8.06 | 2284794 |
| 1742424000 | 8.26 | 0.15 | 1.85 | 8.11 | 8.27 | 7.995 | 3288561 |
| 1742337600 | 8.11 | 0.04 | 0.50 | 8.0399999 | 8.17 | 7.93 | 2053589 |
| 1742251200 | 8.07 | -0.04 | -0.49 | 8.14 | 8.3 | 8.03 | 2626423 |
| 1741992000 | 8.11 | 0.12 | 1.50 | 8.06 | 8.19 | 7.915 | 2159677 |
| 1741905600 | 7.99 | -0.15 | -1.84 | 8.14 | 8.3699999 | 7.96 | 2309301 |
| 1741819200 | 8.14 | -0.05 | -0.61 | 8.17 | 8.2699 | 7.95 | 2791897 |
| 1741732800 | 8.19 | -0.06 | -0.73 | 8.26 | 8.28 | 7.98 | 3752379 |
| 1741646400 | 8.25 | -0.37 | -4.29 | 8.56 | 8.605 | 8.25 | 3001270 |
| 1741390800 | 8.6199999 | 0.02 | 0.23 | 8.6 | 8.715 | 8.4949999 | 2713366 |
| 1741304400 | 8.6 | -0.08 | -0.92 | 8.65 | 8.725 | 8.43 | 2695270 |
| 1741218000 | 8.68 | 0.1 | 1.17 | 8.71 | 8.76 | 8.52 | 2147090 |
| 1741131600 | 8.58 | -0.32 | -3.60 | 8.81 | 8.81 | 8.48 | 3221813 |
| 1741045200 | 8.9 | -0.27 | -2.94 | 9.21 | 9.38 | 8.85 | 2898401 |
| 1740786000 | 9.17 | 0.03 | 0.33 | 9.1199999 | 9.23 | 8.955 | 2588773 |
| 1740699600 | 9.14 | -0.27 | -2.87 | 9.32 | 9.385 | 9.1 | 2049305 |
| 1740613200 | 9.41 | -0.22 | -2.28 | 9.63 | 9.74 | 9.32 | 2244976 |
| 1740526800 | 9.63 | 0.05 | 0.52 | 9.49 | 9.8 | 9.49 | 2340663 |
| 1740440400 | 9.58 | 0.04 | 0.42 | 9.5399999 | 9.69 | 9.44 | 1943706 |
| 1740181200 | 9.5399999 | -0.25 | -2.55 | 9.81 | 9.945 | 9.45 | 1884280 |
| 1740094800 | 9.7899999 | -0.14 | -1.41 | 9.88 | 9.92 | 9.68 | 1797575 |
| 1740008400 | 9.93 | -0.21 | -2.07 | 10 | 10.05 | 9.695 | 1939100 |
| 1739922000 | 10.14 | -0.31 | -2.97 | 10.26 | 10.29 | 9.795 | 2387455 |
| 1739576400 | 10.45 | 0.45 | 4.50 | 10.775 | 11.4685 | 10.395 | 3397850 |
| 1739490000 | 10 | 0.27 | 2.77 | 9.75 | 10.08 | 9.71 | 1983477 |
| 1739403600 | 9.73 | -0.34 | -3.38 | 9.83 | 9.925 | 9.705 | 1574961 |
| 1739317200 | 10.07 | -0.05 | -0.49 | 10.07 | 10.25 | 9.9506 | 1474544 |
| 1739230800 | 10.12 | 0.14 | 1.40 | 10.07 | 10.24 | 9.92 | 1613997 |
| 1738971600 | 9.98 | -0.13 | -1.29 | 10.09 | 10.145 | 9.815 | 2041881 |
| 1738885200 | 10.11 | -0.33 | -3.16 | 10.45 | 10.56 | 10.06 | 1620482 |
| 1738798800 | 10.44 | 0.1 | 0.97 | 10.4 | 10.55 | 10.25 | 1533079 |
| 1738712400 | 10.34 | 0.19 | 1.87 | 10.08 | 10.34 | 10.03 | 1883963 |
| 1738626000 | 10.15 | -0.41 | -3.88 | 10.25 | 10.47 | 10.01 | 1837551 |
| 1738366800 | 10.56 | -0.38 | -3.47 | 10.874 | 10.874 | 10.46 | 1476463 |
| 1738280400 | 10.94 | 0.25 | 2.34 | 10.78 | 11.1 | 10.7346 | 1608744 |
| 1738194000 | 10.69 | 0.23 | 2.20 | 10.5 | 10.84 | 10.43 | 1592578 |
| 1738107600 | 10.46 | -0.59 | -5.34 | 10.98 | 10.98 | 10.445 | 1069488 |
| 1738021200 | 11.05 | 0.36 | 3.37 | 10.79 | 11.23 | 10.77 | 2106172 |
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
