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 | 0.01 | 0.131752305665 | 7.59 | 8.0504 | 7.2 | 1056793 | 7.60259148 | CS |
| 4 | 0.71 | 10.3047895501 | 6.89 | 10.04 | 6.23 | 786582 | 7.09158498 | CS |
| 12 | 0.27 | 3.68349249659 | 7.33 | 10.04 | 6.2 | 776309 | 7.08488803 | CS |
| 26 | -2.49 | -24.6778989098 | 10.09 | 10.16 | 5.95 | 954207 | 7.10015644 | CS |
| 52 | -4.86 | -39.0048154093 | 12.46 | 14.04 | 5.95 | 838053 | 9.24929691 | CS |
| 156 | -40.01 | -84.0369670237 | 47.61 | 51.79 | 5.95 | 677623 | 23.63959003 | CS |
| 260 | -21.41 | -73.8021371941 | 29.01 | 63.85 | 5.95 | 647639 | 31.15194185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 7.6 | -0.13 | -1.68 | 7.86 | 7.96 | 7.56 | 716018 |
| 1740094800 | 7.73 | -0.1 | -1.28 | 7.82 | 8.0504 | 7.53 | 937641 |
| 1740008400 | 7.83 | 0.56 | 7.70 | 7.27 | 7.95 | 7.27 | 1318429 |
| 1739922000 | 7.27 | -0.29 | -3.84 | 7.59 | 7.88 | 7.2 | 1255083 |
| 1739576400 | 7.56 | 1.14 | 17.76 | 8.875 | 10.04 | 7.44 | 3578700 |
| 1739490000 | 6.42 | 0.1 | 1.58 | 6.32 | 6.47 | 6.23 | 1348234 |
| 1739403600 | 6.32 | -0.15 | -2.32 | 6.35 | 6.4 | 6.28 | 441047 |
| 1739317200 | 6.47 | 0 | 0.00 | 6.44 | 6.61 | 6.4 | 448430 |
| 1739230800 | 6.47 | 0.17 | 2.70 | 6.33 | 6.548 | 6.3 | 510964 |
| 1738971600 | 6.3 | -0.2 | -3.08 | 6.47 | 6.48 | 6.24 | 589452 |
| 1738885200 | 6.5 | 0.06 | 0.93 | 6.49 | 6.65 | 6.46 | 371354 |
| 1738798800 | 6.44 | -0.07 | -1.08 | 6.51 | 6.55 | 6.33 | 376519 |
| 1738712400 | 6.51 | 0.09 | 1.40 | 6.41 | 6.51 | 6.28 | 396297 |
| 1738626000 | 6.42 | -0.13 | -1.98 | 6.5 | 6.5599999 | 6.26 | 387170 |
| 1738366800 | 6.55 | -0.38 | -5.48 | 6.91 | 6.935 | 6.5 | 540888 |
| 1738280400 | 6.93 | 0.03 | 0.43 | 6.93 | 7.07 | 6.81 | 335111 |
| 1738194000 | 6.9 | -0.02 | -0.29 | 6.9 | 6.92 | 6.71 | 410764 |
| 1738107600 | 6.92 | -0.07 | -1.00 | 6.94 | 7.005 | 6.77 | 465864 |
| 1738021200 | 6.99 | 0.1 | 1.45 | 6.89 | 7.21 | 6.89 | 493727 |
| 1737762000 | 6.89 | -0.14 | -1.99 | 7.1 | 7.17 | 6.88 | 363838 |
| 1737675600 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1737589200 | 7.03 | -0.29 | -3.96 | 7.25 | 7.385 | 7.01 | 591869 |
| 1737502800 | 7.32 | 0.31 | 4.42 | 7.07 | 7.38 | 6.94 | 627934 |
| 1737157200 | 7.01 | 0.08 | 1.15 | 7.05 | 7.05 | 6.795 | 405304 |
| 1737070800 | 6.93 | 0.05 | 0.73 | 7.01 | 7.01 | 6.77 | 439172 |
| 1736984400 | 6.88 | 0.01 | 0.15 | 7.07 | 7.15 | 6.85 | 556932 |
| 1736898000 | 6.87 | 0.04 | 0.59 | 6.87 | 6.92 | 6.535 | 601371 |
| 1736811600 | 6.83 | 0.61 | 9.81 | 6.62 | 7.06 | 6.37 | 1078317 |
| 1736552400 | 6.22 | -0.43 | -6.47 | 6.51 | 6.615 | 6.2 | 791763 |
| 1736379600 | 6.65 | -0.21 | -3.06 | 6.75 | 6.75 | 6.49 | 930961 |
| 1736293200 | 6.86 | -0.1 | -1.44 | 6.96 | 7.38 | 6.77 | 637340 |
| 1736206800 | 6.96 | -0.57 | -7.57 | 7.61 | 7.69 | 6.94 | 1309222 |
| 1735947600 | 7.53 | 0.97 | 14.79 | 7.645 | 8.215 | 7.41 | 3447286 |
| 1735861200 | 6.5599999 | -0.33 | -4.79 | 6.96 | 6.985 | 6.522 | 480953 |
| 1735688400 | 6.89 | 0.21 | 3.14 | 6.73 | 6.89 | 6.71 | 506201 |
| 1735602000 | 6.68 | -0.08 | -1.18 | 6.64 | 6.7 | 6.46 | 666260 |
| 1735342800 | 6.76 | -0.04 | -0.59 | 6.84 | 6.95 | 6.66 | 657741 |
| 1735256400 | 6.8 | 0.14 | 2.10 | 6.65 | 6.9 | 6.58 | 396234 |
| 1735077840 | 6.66 | -0.07 | -1.04 | 6.74 | 6.83 | 6.55 | 266339 |
| 1734997200 | 6.73 | 0.13 | 1.97 | 6.6 | 6.8132 | 6.55 | 790279 |
| 1734738000 | 6.6 | -0.27 | -3.93 | 6.635 | 6.76 | 6.57 | 2759461 |
| 1734651600 | 6.87 | -0.17 | -2.41 | 7.13 | 7.15 | 6.86 | 882260 |
| 1734565200 | 7.04 | -0.28 | -3.83 | 7.375 | 7.51 | 7.01 | 674474 |
| 1734478800 | 7.32 | -0.05 | -0.68 | 7.37 | 7.49 | 7.2 | 754458 |
| 1734392400 | 7.37 | -0.12 | -1.60 | 7.455 | 7.53 | 7.28 | 674564 |
| 1734133200 | 7.49 | -0.03 | -0.40 | 7.4927 | 7.56 | 7.28 | 450293 |
| 1734046800 | 7.52 | 0.06 | 0.80 | 7.395 | 7.53 | 7.26 | 398190 |
| 1733960400 | 7.46 | -0.37 | -4.73 | 7.79 | 7.79 | 7.36 | 678922 |
| 1733874000 | 7.83 | 0.04 | 0.51 | 7.785 | 7.83 | 7.48 | 417324 |
| 1733787600 | 7.79 | 0.29 | 3.87 | 7.58 | 8.085 | 7.58 | 592092 |
| 1733528400 | 7.5 | -0.19 | -2.47 | 7.765 | 7.87 | 7.5 | 539813 |
| 1733442000 | 7.69 | -0.1 | -1.28 | 7.8 | 7.87 | 7.6 | 483677 |
| 1733355600 | 7.79 | 0.29 | 3.87 | 7.595 | 7.82 | 7.54 | 568929 |
| 1733269200 | 7.5 | -0.13 | -1.70 | 7.62 | 7.635 | 7.41 | 588570 |
| 1733182800 | 7.63 | 0.33 | 4.52 | 7.33 | 7.63 | 7.03 | 715962 |
| 1732917840 | 7.3 | -0.39 | -5.07 | 7.645 | 7.645 | 7.17 | 399575 |
| 1732750800 | 7.69 | 0.25 | 3.36 | 7.54 | 7.83 | 7.522 | 588101 |
| 1732664400 | 7.44 | -0.11 | -1.46 | 7.51 | 7.73 | 7.365 | 700030 |
| 1732578000 | 7.55 | 0.33 | 4.57 | 7.43 | 7.91 | 7.43 | 2065337 |
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
