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 | -0.03 | -0.414937759336 | 7.23 | 7.26 | 7.16 | 102094 | 7.20510883 | CS |
| 4 | -0.15 | -2.04081632653 | 7.35 | 7.35 | 6.881 | 192147 | 7.1069141 | CS |
| 12 | -0.39 | -5.13833992095 | 7.59 | 7.61 | 6.881 | 123738 | 7.24004412 | CS |
| 26 | -0.18 | -2.43902439024 | 7.38 | 7.64 | 6.881 | 108637 | 7.34752241 | CS |
| 52 | 0.13 | 1.8387553041 | 7.07 | 7.64 | 6.73 | 126383 | 7.13289054 | CS |
| 156 | -2.33 | -24.4491080797 | 9.53 | 9.55 | 5.8499 | 149069 | 7.12315792 | CS |
| 260 | -1.93 | -21.139101862 | 9.13 | 9.9 | 5.8499 | 133714 | 7.74149803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 7.2 | 0.03 | 0.42 | 7.2 | 7.22 | 7.16 | 169000 |
| 1736293200 | 7.17 | -0.04 | -0.55 | 7.23 | 7.23 | 7.165 | 35213 |
| 1736206800 | 7.21 | -0.03 | -0.41 | 7.25 | 7.25 | 7.17 | 167459 |
| 1735947600 | 7.24 | 0.04 | 0.56 | 7.23 | 7.26 | 7.1815 | 36703 |
| 1735861200 | 7.2 | 0.16 | 2.27 | 7.08 | 7.21 | 7.03 | 151639 |
| 1735688400 | 7.04 | 0.02 | 0.28 | 7 | 7.07 | 6.99 | 331316 |
| 1735602000 | 7.02 | -0.02 | -0.28 | 7 | 7.08 | 6.99 | 315771 |
| 1735342800 | 7.04 | -0.01 | -0.14 | 7.01 | 7.05 | 6.881 | 267297 |
| 1735256400 | 7.05 | 0 | 0.00 | 6.96 | 7.07 | 6.96 | 280942 |
| 1735077840 | 7.05 | 0.01 | 0.14 | 7.04 | 7.0565 | 6.95 | 202558 |
| 1734997200 | 7.04 | -0.02 | -0.28 | 7.09 | 7.09 | 6.98 | 136739 |
| 1734738000 | 7.06 | 0 | 0.00 | 7.16 | 7.16 | 7.05 | 170998 |
| 1734651600 | 7.06 | -0.06 | -0.84 | 7.11 | 7.12 | 6.95 | 203719 |
| 1734565200 | 7.12 | -0.07 | -0.97 | 7.23 | 7.23 | 7.11 | 227227 |
| 1734478800 | 7.19 | -0.04 | -0.55 | 7.24 | 7.265 | 7.16 | 230526 |
| 1734392400 | 7.23 | -0.02 | -0.28 | 7.22 | 7.28 | 7.2 | 157873 |
| 1734133200 | 7.25 | -0.09 | -1.23 | 7.35 | 7.35 | 7.2435 | 181522 |
| 1734046800 | 7.34 | -0.05 | -0.68 | 7.42 | 7.42 | 7.31 | 187726 |
| 1733960400 | 7.39 | -0.01 | -0.14 | 7.41 | 7.43 | 7.39 | 129703 |
| 1733874000 | 7.4 | -0.01 | -0.13 | 7.4 | 7.42 | 7.37 | 111208 |
| 1733787600 | 7.41 | -0.01 | -0.13 | 7.42 | 7.44 | 7.4 | 62227 |
| 1733528400 | 7.42 | -0.02 | -0.27 | 7.46 | 7.4692 | 7.39 | 98672 |
| 1733442000 | 7.44 | -0.08 | -1.06 | 7.47 | 7.5 | 7.41 | 258457 |
| 1733355600 | 7.52 | 0 | 0.00 | 7.52 | 7.55 | 7.5 | 52482 |
| 1733269200 | 7.52 | -0.03 | -0.40 | 7.55 | 7.57 | 7.48 | 73667 |
| 1733182800 | 7.55 | 0.06 | 0.80 | 7.52 | 7.56 | 7.49 | 140993 |
| 1732917840 | 7.49 | 0.06 | 0.81 | 7.45 | 7.52 | 7.45 | 54938 |
| 1732750800 | 7.43 | 0.07 | 0.95 | 7.39 | 7.45 | 7.39 | 88449 |
| 1732664400 | 7.36 | 0.04 | 0.55 | 7.34 | 7.3894 | 7.31 | 130597 |
| 1732578000 | 7.32 | 0.04 | 0.55 | 7.34 | 7.3499 | 7.27 | 76903 |
| 1732318800 | 7.28 | -0.08 | -1.09 | 7.37 | 7.37 | 7.23 | 105384 |
| 1732232400 | 7.36 | 0.08 | 1.10 | 7.31 | 7.38 | 7.28 | 77829 |
| 1732146000 | 7.28 | -0.02 | -0.27 | 7.27 | 7.3097 | 7.27 | 39546 |
| 1732059600 | 7.3 | 0 | 0.00 | 7.3 | 7.3376 | 7.27 | 67115 |
| 1731973200 | 7.3 | 0.02 | 0.27 | 7.31 | 7.32 | 7.26 | 39527 |
| 1731714000 | 7.28 | -0.08 | -1.09 | 7.33 | 7.33 | 7.28 | 75964 |
| 1731627600 | 7.36 | 0.02 | 0.27 | 7.36 | 7.37 | 7.325 | 55055 |
| 1731541200 | 7.34 | 0.03 | 0.41 | 7.36 | 7.38 | 7.33 | 67819 |
| 1731454800 | 7.31 | -0.07 | -0.95 | 7.37 | 7.37 | 7.275 | 90273 |
| 1731368400 | 7.38 | 0 | 0.00 | 7.36 | 7.4 | 7.33 | 81821 |
| 1731109200 | 7.38 | 0.08 | 1.10 | 7.33 | 7.38 | 7.33 | 67557 |
| 1731022800 | 7.3 | 0.08 | 1.11 | 7.25 | 7.31 | 7.25 | 46868 |
| 1730936400 | 7.22 | -0.1 | -1.37 | 7.31 | 7.31 | 7.2 | 112378 |
| 1730850000 | 7.32 | 0.06 | 0.83 | 7.28 | 7.335 | 7.26 | 79302 |
| 1730763600 | 7.26 | -0.02 | -0.27 | 7.29 | 7.32 | 7.24 | 163996 |
| 1730500800 | 7.28 | -0.04 | -0.55 | 7.39 | 7.39 | 7.26 | 113713 |
| 1730414400 | 7.32 | 0.05 | 0.69 | 7.26 | 7.32 | 7.23 | 66412 |
| 1730328000 | 7.27 | 0.05 | 0.69 | 7.26 | 7.27 | 7.2 | 84072 |
| 1730241600 | 7.22 | -0.01 | -0.14 | 7.23 | 7.23 | 7.19 | 104890 |
| 1730155200 | 7.23 | -0.04 | -0.55 | 7.33 | 7.33 | 7.21 | 73049 |
| 1729896000 | 7.27 | 0.02 | 0.28 | 7.3 | 7.33 | 7.255 | 106939 |
| 1729809600 | 7.25 | -0.07 | -0.96 | 7.35 | 7.35 | 7.2 | 119995 |
| 1729723200 | 7.32 | -0.1 | -1.35 | 7.43 | 7.43 | 7.315 | 71514 |
| 1729636800 | 7.42 | -0.15 | -1.98 | 7.56 | 7.58 | 7.4 | 168836 |
| 1729550400 | 7.57 | -0.04 | -0.53 | 7.61 | 7.61 | 7.5501 | 28635 |
| 1729291200 | 7.61 | 0.05 | 0.66 | 7.59 | 7.61 | 7.56 | 88319 |
| 1729204800 | 7.56 | 0.06 | 0.80 | 7.51 | 7.56 | 7.5 | 103035 |
| 1729118400 | 7.5 | 0 | 0.00 | 7.52 | 7.52 | 7.47 | 81288 |
| 1729032000 | 7.5 | 0 | 0.05 | 7.5 | 7.52 | 7.48 | 88474 |
| 1728945600 | 7.4959 | -0.02 | -0.21 | 7.54 | 7.54 | 7.47 | 88587 |
| 1728686400 | 7.512 | -0.02 | -0.24 | 7.54 | 7.54 | 7.512 | 58221 |
| 1728600000 | 7.53 | 0.01 | 0.13 | 7.54 | 7.54 | 7.51 | 45121 |
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
