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 | -0.21 | -2.32300884956 | 9.04 | 9.81 | 8.81 | 47936 | 9.30693498 | CS |
| 4 | -0.19 | -2.10643015521 | 9.02 | 9.81 | 8.64 | 39534 | 9.18895257 | CS |
| 12 | -0.74 | -7.73249738767 | 9.57 | 10.32 | 8.64 | 36961 | 9.35801563 | CS |
| 26 | -0.38 | -4.12595005429 | 9.21 | 10.32 | 8.64 | 39355 | 9.44773116 | CS |
| 52 | -1.96 | -18.1649675626 | 10.79 | 12.47 | 8.64 | 44240 | 10.08739104 | CS |
| 156 | -3.26 | -26.964433416 | 12.09 | 17.81 | 7.75 | 39001 | 11.54112515 | CS |
| 260 | -5.68 | -39.1454169538 | 14.51 | 22.61 | 6.77 | 41179 | 12.86323016 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 8.88 | -0.77 | -7.98 | 9.45 | 9.45 | 8.81 | 59309 |
| 1738971600 | 9.65 | 0.2 | 2.12 | 9.81 | 9.81 | 9.434 | 77853 |
| 1738885200 | 9.45 | 0.21 | 2.27 | 9.32 | 9.49 | 9.2627 | 36347 |
| 1738798800 | 9.24 | 0.07 | 0.76 | 9.26 | 9.2998999 | 9.05 | 35335 |
| 1738712400 | 9.17 | 0.17 | 1.89 | 9.0399999 | 9.21 | 8.9746 | 30835 |
| 1738626000 | 9 | -0.39 | -4.15 | 9.18 | 9.315 | 8.64 | 113296 |
| 1738366800 | 9.39 | -0.1 | -1.05 | 9.58 | 9.58 | 9.27 | 36821 |
| 1738280400 | 9.49 | 0.53 | 5.92 | 9.03 | 9.5 | 8.7899999 | 67172 |
| 1738194000 | 8.96 | -0.27 | -2.93 | 8.76 | 9.36 | 8.76 | 25145 |
| 1738107600 | 9.23 | 0 | 0.00 | 9.33 | 9.33 | 9.1649999 | 23650 |
| 1738021200 | 9.23 | 0.1 | 1.10 | 8.74 | 9.31 | 8.74 | 27631 |
| 1737762000 | 9.13 | 0.17 | 1.90 | 9.23 | 9.23 | 9.105 | 11648 |
| 1737675600 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1737589200 | 8.96 | -0.11 | -1.21 | 9.01 | 9.07 | 8.93 | 27985 |
| 1737502800 | 9.07 | -0.07 | -0.77 | 9.16 | 9.21 | 9.0399999 | 21675 |
| 1737157200 | 9.14 | -0.01 | -0.11 | 9.18 | 9.18 | 8.935 | 32778 |
| 1737070800 | 9.15 | 0.09 | 0.99 | 9.15 | 9.17 | 8.96 | 26041 |
| 1736984400 | 9.06 | 0.3 | 3.42 | 8.99 | 9.06 | 8.82 | 21220 |
| 1736898000 | 8.76 | -0.14 | -1.57 | 9.02 | 9.02 | 8.6736 | 36870 |
| 1736811600 | 8.9 | 0.06 | 0.68 | 8.69 | 8.93 | 8.68 | 37095 |
| 1736552400 | 8.84 | -0.18 | -2.00 | 8.94 | 9 | 8.7 | 40457 |
| 1736379600 | 9.02 | -0.01 | -0.11 | 9.01 | 9.09 | 8.9 | 26488 |
| 1736293200 | 9.03 | -0.2 | -2.17 | 9.23 | 9.47 | 9.0069 | 23506 |
| 1736206800 | 9.23 | 0.08 | 0.87 | 9.15 | 9.35 | 9.14 | 44455 |
| 1735947600 | 9.15 | 0.12 | 1.33 | 9.01 | 9.16 | 8.9 | 40257 |
| 1735861200 | 9.03 | -0.14 | -1.53 | 9.2 | 9.33 | 8.98 | 19247 |
| 1735688400 | 9.17 | 0.18 | 2.00 | 9.09 | 9.33 | 9.09 | 17284 |
| 1735602000 | 8.99 | -0.08 | -0.88 | 9.0399999 | 9.105 | 8.9 | 59433 |
| 1735342800 | 9.07 | -0.24 | -2.58 | 9.2899999 | 9.39 | 8.955 | 45361 |
| 1735256400 | 9.31 | 0.2 | 2.20 | 9.0399999 | 9.36 | 9.0399999 | 26441 |
| 1735077840 | 9.11 | 0.08 | 0.89 | 9 | 9.26 | 8.9 | 30472 |
| 1734997200 | 9.03 | -0.31 | -3.32 | 9.3699999 | 9.41 | 9 | 31017 |
| 1734738000 | 9.34 | 0.09 | 0.97 | 9.13 | 9.44 | 9.06 | 57489 |
| 1734651600 | 9.25 | 0.1 | 1.09 | 9.2 | 9.4438 | 9.15 | 39311 |
| 1734565200 | 9.15 | -0.35 | -3.68 | 9.52 | 9.6654 | 9.15 | 38406 |
| 1734478800 | 9.5 | -0.13 | -1.35 | 9.55 | 9.6 | 9.44 | 31549 |
| 1734392400 | 9.63 | -0.02 | -0.21 | 9.71 | 9.78 | 9.55 | 23778 |
| 1734133200 | 9.65 | -0.03 | -0.31 | 9.67 | 9.7122 | 9.52 | 18923 |
| 1734046800 | 9.68 | 0.05 | 0.52 | 9.63 | 9.73 | 9.53 | 29038 |
| 1733960400 | 9.63 | -0.21 | -2.13 | 9.93 | 10 | 9.49 | 196987 |
| 1733874000 | 9.84 | 0.07 | 0.72 | 9.82 | 9.99 | 9.63 | 28229 |
| 1733787600 | 9.77 | 0.23 | 2.41 | 9.55 | 9.92 | 9.55 | 30970 |
| 1733528400 | 9.5399999 | -0.01 | -0.10 | 9.6 | 9.68 | 9.4667999 | 32790 |
| 1733442000 | 9.55 | -0.27 | -2.75 | 9.83 | 9.88 | 9.4545 | 36392 |
| 1733355600 | 9.82 | 0.02 | 0.20 | 9.8 | 10 | 9.7673 | 15396 |
| 1733269200 | 9.8 | -0.24 | -2.39 | 10.05 | 10.05 | 9.78 | 16482 |
| 1733182800 | 10.04 | 0.15 | 1.52 | 9.94 | 10.09 | 9.86 | 26606 |
| 1732917840 | 9.89 | 0.03 | 0.30 | 9.97 | 9.97 | 9.8699999 | 10353 |
| 1732750800 | 9.86 | -0.15 | -1.50 | 10.01 | 10.15 | 9.81 | 23006 |
| 1732664400 | 10.01 | -0.2 | -1.96 | 10.24 | 10.24 | 9.93 | 18319 |
| 1732578000 | 10.21 | 0.23 | 2.30 | 10 | 10.32 | 9.99 | 45019 |
| 1732318800 | 9.98 | 0.14 | 1.42 | 9.93 | 10.1 | 9.825 | 25534 |
| 1732232400 | 9.84 | 0.28 | 2.93 | 9.55 | 9.91 | 9.53 | 21586 |
| 1732146000 | 9.56 | -0.13 | -1.34 | 9.69 | 9.81 | 9.47 | 35227 |
| 1732059600 | 9.69 | -0.03 | -0.31 | 9.57 | 9.724255 | 9.45 | 41382 |
| 1731973200 | 9.72 | 0.02 | 0.21 | 9.75 | 9.76 | 9.6201 | 23146 |
| 1731714000 | 9.7 | -0.11 | -1.12 | 9.81 | 9.8592 | 9.621 | 17599 |
| 1731627600 | 9.81 | -0.05 | -0.51 | 9.88 | 9.97 | 9.81 | 23683 |
| 1731541200 | 9.86 | -0.08 | -0.80 | 10.04 | 10.04 | 9.85 | 19391 |
| 1731454800 | 9.94 | -0.01 | -0.10 | 9.96 | 10.01 | 9.7988 | 53990 |
| 1731368400 | 9.95 | 0.04 | 0.40 | 10 | 10 | 9.8605 | 16158 |
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
