Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.80710659898 | 7.88 | 8.37 | 7.53 | 383449 | 7.85198134 | CS |
| 4 | -0.42 | -4.88372093023 | 8.6 | 9.17 | 7.53 | 440714 | 8.29613881 | CS |
| 12 | -1.76 | -17.7062374245 | 9.94 | 11.39 | 7.53 | 563739 | 8.985165 | CS |
| 26 | -1.1 | -11.8534482759 | 9.28 | 11.39 | 7.53 | 552210 | 9.16636078 | CS |
| 52 | 1.31 | 19.0684133916 | 6.87 | 12.5 | 5.92 | 643679 | 9.44245216 | CS |
| 156 | 7.2803 | 809.191952873 | 0.8997 | 12.5 | 0.32 | 819165 | 4.42483173 | CS |
| 260 | 6.83 | 505.925925926 | 1.35 | 12.5 | 0.32 | 2220052 | 1.85783714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 8.18 | -0.08 | -0.97 | 8.23 | 8.31 | 8.14 | 347937 |
| 1735861200 | 8.26 | 0.48 | 6.17 | 8.02 | 8.3699999 | 7.951 | 357405 |
| 1735688400 | 7.78 | 0.17 | 2.23 | 7.65 | 7.8 | 7.6 | 347902 |
| 1735602000 | 7.61 | -0.31 | -3.91 | 7.79 | 7.805 | 7.53 | 571413 |
| 1735342800 | 7.92 | -0.13 | -1.61 | 7.88 | 7.94 | 7.77 | 257074 |
| 1735256400 | 8.05 | 0.13 | 1.64 | 7.97 | 8.0935 | 7.925 | 267173 |
| 1735077840 | 7.92 | -0.03 | -0.38 | 7.94 | 7.99 | 7.83 | 135410 |
| 1734997200 | 7.95 | -0.03 | -0.38 | 7.97 | 8.05 | 7.81 | 328867 |
| 1734738000 | 7.98 | 0.13 | 1.66 | 7.88 | 8.17 | 7.855 | 668795 |
| 1734651600 | 7.85 | -0.02 | -0.25 | 7.975 | 8.07 | 7.78 | 329594 |
| 1734565200 | 7.87 | -0.54 | -6.42 | 8.41 | 8.41 | 7.84 | 402378 |
| 1734478800 | 8.41 | 0.1 | 1.20 | 8.17 | 8.45 | 8.115 | 362935 |
| 1734392400 | 8.31 | -0.11 | -1.31 | 8.3699999 | 8.44 | 8.23 | 375625 |
| 1734133200 | 8.42 | -0.3 | -3.44 | 8.59 | 8.6 | 8.25 | 822488 |
| 1734046800 | 8.72 | -0.41 | -4.49 | 8.8 | 8.85 | 8.6 | 712080 |
| 1733960400 | 9.13 | 0.58 | 6.78 | 8.59 | 9.17 | 8.59 | 812784 |
| 1733874000 | 8.55 | -0.13 | -1.50 | 8.85 | 8.9 | 8.545 | 304124 |
| 1733787600 | 8.68 | 0.26 | 3.09 | 8.9006 | 9.15 | 8.6649999 | 492060 |
| 1733528400 | 8.42 | -0.33 | -3.77 | 8.6 | 8.68 | 8.35 | 384742 |
| 1733442000 | 8.75 | -0.24 | -2.67 | 9.11 | 9.11 | 8.6199999 | 362208 |
| 1733355600 | 8.99 | -0.13 | -1.43 | 9.16 | 9.23 | 8.91 | 624063 |
| 1733269200 | 9.1199999 | 0.78 | 9.35 | 8.67 | 9.28 | 8.66 | 1119648 |
| 1733182800 | 8.34 | -0.02 | -0.24 | 8.32 | 8.4149999 | 8.1844 | 540308 |
| 1732917840 | 8.36 | 0.14 | 1.70 | 8.3699999 | 8.42 | 8.26 | 339521 |
| 1732750800 | 8.22 | 0.06 | 0.74 | 8.22 | 8.335 | 8.16 | 262429 |
| 1732664400 | 8.16 | -0.05 | -0.61 | 8.195 | 8.216 | 8.06 | 300025 |
| 1732578000 | 8.21 | -0.17 | -2.03 | 8.22 | 8.2899999 | 8.0549 | 604043 |
| 1732318800 | 8.38 | -0.14 | -1.64 | 8.46 | 8.5399999 | 8.34 | 441218 |
| 1732232400 | 8.52 | 0.1 | 1.19 | 8.5 | 8.567 | 8.32 | 479603 |
| 1732146000 | 8.42 | -0.24 | -2.77 | 8.5601 | 8.6027 | 8.375 | 427312 |
| 1732059600 | 8.66 | 0.07 | 0.81 | 8.65 | 8.73 | 8.55 | 360888 |
| 1731973200 | 8.59 | 0.17 | 2.02 | 8.8499 | 8.92 | 8.555 | 558094 |
| 1731714000 | 8.42 | 0.01 | 0.12 | 8.4695 | 8.74 | 8.36 | 2568385 |
| 1731627600 | 8.41 | 0.33 | 4.08 | 8.16 | 8.525 | 8.06 | 1070652 |
| 1731541200 | 8.08 | -0.08 | -0.98 | 8.33 | 8.46 | 8 | 985175 |
| 1731454800 | 8.16 | -0.18 | -2.16 | 8.2 | 8.39 | 8.0399999 | 835252 |
| 1731368400 | 8.34 | -0.57 | -6.40 | 8.61 | 8.67 | 8.09 | 974895 |
| 1731109200 | 8.91 | -0.36 | -3.88 | 9.2 | 9.23 | 8.725 | 597607 |
| 1731022800 | 9.27 | 0.18 | 1.98 | 9.655 | 9.7 | 9.06 | 676016 |
| 1730936400 | 9.09 | -0.08 | -0.87 | 8.86 | 9.48 | 8.7296 | 720498 |
| 1730850000 | 9.17 | 0.01 | 0.11 | 9.2 | 9.3699999 | 9.1199999 | 338438 |
| 1730763600 | 9.16 | -0.16 | -1.72 | 9.35 | 9.35 | 9.075 | 434867 |
| 1730500800 | 9.32 | -0.19 | -2.00 | 9.65 | 9.65 | 9.28 | 504079 |
| 1730414400 | 9.51 | -0.66 | -6.49 | 9.89 | 9.89 | 9.23 | 625711 |
| 1730328000 | 10.17 | -0.37 | -3.51 | 10.41 | 10.41 | 10.04 | 401793 |
| 1730241600 | 10.54 | 0.24 | 2.33 | 10.4 | 10.6999 | 10.4 | 417183 |
| 1730155200 | 10.3 | -0.08 | -0.77 | 10.38 | 10.4499 | 10.215 | 301494 |
| 1729896000 | 10.38 | -0.32 | -2.99 | 10.64 | 10.76 | 10.375 | 422568 |
| 1729809600 | 10.7 | -0.12 | -1.11 | 11.05 | 11.05 | 10.345 | 599576 |
| 1729723200 | 10.82 | -0.33 | -2.96 | 10.87 | 11 | 10.72 | 499076 |
| 1729636800 | 11.15 | 0.28 | 2.58 | 11.12 | 11.36 | 11.0188 | 644393 |
| 1729550400 | 10.87 | -0.05 | -0.46 | 11.25 | 11.39 | 10.73 | 828496 |
| 1729291200 | 10.92 | 0.79 | 7.80 | 10.3 | 10.98 | 10.265 | 921871 |
| 1729204800 | 10.13 | 0.14 | 1.40 | 10.04 | 10.21 | 9.84 | 434179 |
| 1729118400 | 9.99 | -0.12 | -1.19 | 10.22 | 10.48 | 9.962 | 666604 |
| 1729032000 | 10.11 | 0.11 | 1.10 | 10 | 10.14 | 9.772 | 360631 |
| 1728945600 | 10 | -0.06 | -0.60 | 9.95 | 10.08 | 9.82 | 457423 |
| 1728686400 | 10.06 | 0.19 | 1.93 | 9.94 | 10.27 | 9.94 | 494039 |
| 1728600000 | 9.8699999 | 0.17 | 1.75 | 9.81 | 10.07 | 9.64 | 750071 |
| 1728513600 | 9.7 | 0.02 | 0.21 | 9.61 | 9.7 | 9.34 | 442793 |
| 1728427200 | 9.68 | -0.07 | -0.72 | 9.61 | 9.7187 | 9.4601 | 410308 |
| 1728340800 | 9.75 | 0.42 | 4.50 | 9.3 | 9.9599 | 9.241 | 919427 |
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
