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 | -0.01 | -0.114942528736 | 8.7 | 8.76 | 8.55 | 105722 | 8.6666687 | CS |
| 4 | -0.35 | -3.87168141593 | 9.04 | 9.09 | 8.55 | 87368 | 8.81277876 | CS |
| 12 | -0.26 | -2.90502793296 | 8.95 | 9.23 | 8.55 | 67423 | 8.97604445 | CS |
| 26 | 0.1 | 1.1641443539 | 8.59 | 9.23 | 8.36 | 63591 | 8.86529952 | CS |
| 52 | 0.4 | 4.82509047045 | 8.29 | 9.23 | 8.27 | 68036 | 8.79897938 | CS |
| 156 | -1.69 | -16.2813102119 | 10.38 | 10.5 | 7.77 | 70852 | 8.79487005 | CS |
| 260 | -1.55 | -15.13671875 | 10.24 | 11.69 | 7.77 | 58985 | 9.22624077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.69 | -0.02 | -0.23 | 8.68 | 8.71 | 8.67 | 106247 |
| 1732232400 | 8.71 | 0.01 | 0.11 | 8.7 | 8.73 | 8.68 | 84830 |
| 1732146000 | 8.7 | 0.05 | 0.58 | 8.65 | 8.71 | 8.6199999 | 116786 |
| 1732059600 | 8.65 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.6199999 | 82509 |
| 1731973200 | 8.67 | 0.05 | 0.58 | 8.63 | 8.7 | 8.6199999 | 104332 |
| 1731714000 | 8.6199999 | -0.11 | -1.26 | 8.7 | 8.76 | 8.55 | 140151 |
| 1731627600 | 8.73 | 0 | 0.00 | 8.75 | 8.7899999 | 8.6603999 | 80160 |
| 1731541200 | 8.73 | 0.01 | 0.11 | 8.77 | 8.7899999 | 8.65 | 132714 |
| 1731454800 | 8.72 | -0.17 | -1.91 | 8.84 | 8.88 | 8.67 | 181683 |
| 1731368400 | 8.89 | -0.06 | -0.67 | 8.95 | 8.9646 | 8.88 | 123480 |
| 1731109200 | 8.95 | -0.01 | -0.11 | 8.96 | 9.02 | 8.94 | 60979 |
| 1731022800 | 8.96 | 0.04 | 0.45 | 8.93 | 9 | 8.92 | 60365 |
| 1730936400 | 8.92 | -0.08 | -0.89 | 8.92 | 8.9596 | 8.89 | 56991 |
| 1730850000 | 9 | -0.04 | -0.44 | 8.99 | 9.05 | 8.9871 | 41134 |
| 1730763600 | 9.0399999 | 0.06 | 0.67 | 9.0399999 | 9.09 | 8.98 | 76596 |
| 1730500800 | 8.98 | -0.02 | -0.22 | 9.07 | 9.0715 | 8.98 | 59708 |
| 1730414400 | 9 | 0.11 | 1.24 | 8.92 | 9.01 | 8.92 | 51263 |
| 1730328000 | 8.89 | -0.01 | -0.11 | 8.9 | 8.95 | 8.8699999 | 63714 |
| 1730241600 | 8.9 | -0.08 | -0.89 | 8.97 | 8.97 | 8.83 | 111707 |
| 1730155200 | 8.98 | 0.01 | 0.06 | 9.02 | 9.025 | 8.97 | 55443 |
| 1729896000 | 8.975 | -0.05 | -0.50 | 9.0399999 | 9.085 | 8.97 | 62817 |
| 1729809600 | 9.02 | -0.03 | -0.28 | 9.06 | 9.07 | 9.0003 | 45564 |
| 1729723200 | 9.045 | -0.11 | -1.15 | 9.1199999 | 9.1199999 | 9.0201 | 95180 |
| 1729636800 | 9.15 | -0.04 | -0.44 | 9.17 | 9.17 | 9.11 | 55718 |
| 1729550400 | 9.19 | 0.02 | 0.22 | 9.17 | 9.19 | 9.1 | 44844 |
| 1729291200 | 9.17 | 0.04 | 0.44 | 9.16 | 9.18 | 9.15 | 48126 |
| 1729204800 | 9.13 | -0.03 | -0.33 | 9.16 | 9.2 | 9.11 | 46334 |
| 1729118400 | 9.16 | 0.02 | 0.22 | 9.15 | 9.18 | 9.15 | 35991 |
| 1729032000 | 9.14 | -0.01 | -0.11 | 9.14 | 9.16 | 9.1199999 | 48583 |
| 1728945600 | 9.15 | 0 | 0.00 | 9.15 | 9.16 | 9.07 | 39396 |
| 1728686400 | 9.15 | 0.04 | 0.44 | 9.1199999 | 9.155 | 9.07 | 48327 |
| 1728600000 | 9.11 | -0.02 | -0.22 | 9.13 | 9.13 | 9.09 | 30693 |
| 1728513600 | 9.13 | 0.01 | 0.11 | 9.1199999 | 9.15 | 9.1 | 28210 |
| 1728427200 | 9.1199999 | -0.02 | -0.22 | 9.11 | 9.15 | 9.06 | 48760 |
| 1728340800 | 9.14 | 0.05 | 0.55 | 9.09 | 9.1634 | 9.0399999 | 86916 |
| 1728081600 | 9.09 | 0 | 0.01 | 9.06 | 9.09 | 9.0399999 | 181247 |
| 1727995200 | 9.0894999 | -0.01 | -0.06 | 9.08 | 9.1 | 9.05 | 44550 |
| 1727908800 | 9.095 | -0.03 | -0.27 | 9.1 | 9.11 | 9.07 | 48363 |
| 1727822400 | 9.1199999 | 0 | 0.00 | 9.09 | 9.14 | 9.07 | 102961 |
| 1727736000 | 9.1199999 | 0.03 | 0.39 | 9.06 | 9.1298999 | 9.0399999 | 61975 |
| 1727476800 | 9.085 | 0.02 | 0.27 | 9.07 | 9.1 | 9.06 | 27036 |
| 1727390400 | 9.0601 | 0 | 0.00 | 9.09 | 9.09 | 9.0399999 | 41213 |
| 1727304000 | 9.06 | -0.01 | -0.11 | 9.1 | 9.1499 | 9.0599 | 36855 |
| 1727217600 | 9.07 | 0.01 | 0.11 | 9.07 | 9.09 | 9.0399999 | 46165 |
| 1727131200 | 9.06 | -0.04 | -0.44 | 9.1 | 9.11 | 9.06 | 36833 |
| 1726872000 | 9.1 | -0.02 | -0.22 | 9.1 | 9.135 | 9.07 | 59544 |
| 1726785600 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.1799 | 9.1 | 86949 |
| 1726699200 | 9.14 | -0.03 | -0.27 | 9.22 | 9.22 | 9.14 | 32418 |
| 1726612800 | 9.1649999 | -0.03 | -0.27 | 9.21 | 9.227 | 9.13 | 82598 |
| 1726526400 | 9.19 | 0 | 0.00 | 9.23 | 9.23 | 9.16 | 48192 |
| 1726267200 | 9.19 | 0 | 0.00 | 9.2 | 9.2 | 9.16 | 39429 |
| 1726180800 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.15 | 34803 |
| 1726094400 | 9.19 | 0.07 | 0.77 | 9.1199999 | 9.19 | 9.1199999 | 37403 |
| 1726008000 | 9.1199999 | 0.03 | 0.33 | 9.11 | 9.1199999 | 9.067 | 31660 |
| 1725921600 | 9.09 | 0.05 | 0.50 | 9.07 | 9.0902999 | 9.05 | 107268 |
| 1725662400 | 9.0445 | -0.03 | -0.28 | 9.06 | 9.07 | 9.02 | 41161 |
| 1725576000 | 9.07 | 0.03 | 0.33 | 9.06 | 9.08 | 9 | 94869 |
| 1725489600 | 9.0399999 | 0.04 | 0.44 | 9.03 | 9.06 | 8.96 | 77195 |
| 1725403200 | 9 | 0.03 | 0.33 | 9 | 9.06 | 8.96 | 51931 |
| 1725057600 | 8.97 | 0.01 | 0.06 | 8.95 | 9 | 8.92 | 75331 |
| 1724971200 | 8.965 | -0.04 | -0.39 | 9.01 | 9.029 | 8.95 | 92814 |
| 1724884800 | 9 | 0 | 0.00 | 9 | 9.08 | 8.95 | 35764 |
| 1724798400 | 9 | -0.07 | -0.82 | 9.08 | 9.08 | 9 | 80667 |
| 1724712000 | 9.0746 | -0.02 | -0.17 | 9.1199999 | 9.1199999 | 9.07 | 22448 |
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
Premium
