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 | 0.0601 | 0.686857142857 | 8.75 | 9.005 | 8.66 | 3247754 | 8.84257242 | CS |
| 4 | 0.8401 | 10.5407779172 | 7.97 | 9.005 | 7.86 | 3118361 | 8.37453029 | CS |
| 12 | 1.0301 | 13.2403598972 | 7.78 | 9.005 | 7.47 | 2560839 | 8.09385294 | CS |
| 26 | 0.5101 | 6.14578313253 | 8.3 | 9.005 | 7.41 | 2255360 | 8.04989927 | CS |
| 52 | 0.2401 | 2.8016336056 | 8.57 | 9.08 | 7.41 | 1886190 | 8.21263692 | CS |
| 156 | 5.3901 | 157.605263158 | 3.42 | 13.8 | 2.44 | 1762491 | 6.98117044 | CS |
| 260 | 2.1601 | 32.4827067669 | 6.65 | 13.8 | 1.53 | 2109490 | 5.92457463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 8.92 | 0.05 | 0.56 | 8.93 | 9.005 | 8.86 | 2984565 |
| 1740094800 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.94 | 8.83 | 2956051 |
| 1740008400 | 8.86 | 0.11 | 1.26 | 8.77 | 8.88 | 8.736645 | 3095524 |
| 1739922000 | 8.75 | -0.02 | -0.23 | 8.75 | 8.8024 | 8.66 | 3954876 |
| 1739576400 | 8.77 | 0.21 | 2.45 | 8.57 | 8.77 | 8.5638 | 2722333 |
| 1739490000 | 8.56 | 0.21 | 2.51 | 8.4 | 8.58 | 8.375 | 2676775 |
| 1739403600 | 8.35 | 0.01 | 0.12 | 8.25 | 8.36 | 8.25 | 1689013 |
| 1739317200 | 8.34 | 0.01 | 0.12 | 8.28 | 8.34 | 8.27 | 1239318 |
| 1739230800 | 8.33 | 0.05 | 0.60 | 8.27 | 8.33 | 8.2501 | 1691362 |
| 1738971600 | 8.28 | -0.03 | -0.36 | 8.28 | 8.3059999 | 8.2048 | 1509794 |
| 1738885200 | 8.31 | 0.01 | 0.12 | 8.3 | 8.33 | 8.26 | 1804859 |
| 1738798800 | 8.3 | 0.01 | 0.12 | 8.28 | 8.35 | 8.22 | 2317788 |
| 1738712400 | 8.2899999 | 0.04 | 0.48 | 8.26 | 8.2899999 | 8.145 | 2631229 |
| 1738626000 | 8.25 | -0.1 | -1.20 | 7.99 | 8.33 | 7.93 | 4738326 |
| 1738366800 | 8.35 | 0.32 | 3.99 | 7.92 | 8.38 | 7.88 | 8985376 |
| 1738280400 | 8.03 | 0.15 | 1.90 | 7.94 | 8.07 | 7.91 | 4423858 |
| 1738194000 | 7.88 | -0.09 | -1.13 | 7.98 | 8.05 | 7.86 | 3664579 |
| 1738107600 | 7.97 | 0.07 | 0.89 | 7.9 | 7.98 | 7.885 | 2298807 |
| 1738021200 | 7.9 | -0.03 | -0.38 | 7.97 | 8.0299 | 7.86 | 3634663 |
| 1737762000 | 7.93 | -0.01 | -0.13 | 8.01 | 8.07 | 7.92 | 2581364 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | -0.08 | -1.00 | 8.01 | 8.02 | 7.93 | 2358620 |
| 1737502800 | 8.02 | 0.01 | 0.12 | 8.095 | 8.095 | 7.95 | 2435859 |
| 1737157200 | 8.01 | 0.08 | 1.01 | 7.97 | 8.0399999 | 7.94 | 2742073 |
| 1737070800 | 7.93 | 0.11 | 1.41 | 7.83 | 7.96 | 7.83 | 2338397 |
| 1736984400 | 7.82 | 0.1 | 1.30 | 7.85 | 7.93 | 7.78 | 2192554 |
| 1736898000 | 7.72 | 0.1 | 1.31 | 7.68 | 7.74 | 7.65 | 1532799 |
| 1736811600 | 7.62 | -0.13 | -1.68 | 7.71 | 7.72 | 7.47 | 4067424 |
| 1736552400 | 7.75 | -0.06 | -0.77 | 7.73 | 7.82 | 7.67 | 2497169 |
| 1736379600 | 7.81 | -0.04 | -0.51 | 7.77 | 7.85 | 7.73 | 1277655 |
| 1736293200 | 7.85 | -0.03 | -0.38 | 7.92 | 7.96 | 7.805 | 1899527 |
| 1736206800 | 7.88 | -0.05 | -0.63 | 7.94 | 7.9599 | 7.88 | 2064162 |
| 1735947600 | 7.93 | 0.06 | 0.76 | 7.88 | 8.025 | 7.88 | 2241830 |
| 1735861200 | 7.87 | 0.09 | 1.16 | 7.91 | 7.93 | 7.785 | 2523636 |
| 1735688400 | 7.78 | -0.03 | -0.38 | 7.72 | 7.83 | 7.685 | 2010430 |
| 1735602000 | 7.81 | -0.07 | -0.89 | 7.9 | 7.9 | 7.77 | 3770112 |
| 1735342800 | 7.88 | 0.03 | 0.38 | 7.88 | 7.915 | 7.82 | 1807610 |
| 1735256400 | 7.85 | -0.02 | -0.25 | 7.87 | 7.9152 | 7.845 | 1779419 |
| 1735077840 | 7.87 | 0.07 | 0.90 | 7.83 | 7.89 | 7.795 | 773565 |
| 1734997200 | 7.8 | -0.13 | -1.64 | 7.965 | 7.965 | 7.75 | 2288798 |
| 1734738000 | 7.93 | 0.09 | 1.15 | 7.79 | 8.06 | 7.79 | 7536419 |
| 1734651600 | 7.84 | 0.01 | 0.13 | 7.9 | 7.97 | 7.825 | 2031918 |
| 1734565200 | 7.83 | -0.16 | -2.00 | 7.965 | 8.05 | 7.8 | 2426465 |
| 1734478800 | 7.99 | -0.09 | -1.11 | 8.045 | 8.105 | 7.98 | 2105236 |
| 1734392400 | 8.08 | 0.04 | 0.50 | 8.05 | 8.21 | 8.0399999 | 2551927 |
| 1734133200 | 8.0399999 | -0.02 | -0.25 | 8.0399999 | 8.0884 | 8.005 | 1316332 |
| 1734046800 | 8.06 | 0 | 0.00 | 8.075 | 8.14 | 8.05 | 1434310 |
| 1733960400 | 8.06 | 0.04 | 0.50 | 8.05 | 8.08 | 8 | 1191798 |
| 1733874000 | 8.02 | 0.04 | 0.50 | 7.985 | 8.14 | 7.985 | 1941261 |
| 1733787600 | 7.98 | 0.05 | 0.63 | 7.94 | 8.02 | 7.9306 | 1438854 |
| 1733528400 | 7.93 | 0.12 | 1.54 | 7.845 | 7.96 | 7.8409 | 2005473 |
| 1733442000 | 7.81 | 0.03 | 0.39 | 7.815 | 7.85 | 7.799 | 1217832 |
| 1733355600 | 7.78 | -0.02 | -0.26 | 7.785 | 7.85 | 7.77 | 1583355 |
| 1733269200 | 7.8 | -0.05 | -0.64 | 7.8789 | 7.8851 | 7.76 | 1268450 |
| 1733182800 | 7.85 | 0.06 | 0.77 | 7.78 | 7.89 | 7.68 | 1991312 |
| 1732917840 | 7.79 | -0.13 | -1.64 | 7.845 | 7.845 | 7.76 | 1396301 |
| 1732750800 | 7.92 | 0.04 | 0.51 | 7.94 | 8.01 | 7.91 | 2027554 |
| 1732664400 | 7.88 | -0.05 | -0.63 | 7.89 | 7.9175 | 7.82 | 2164429 |
| 1732578000 | 7.93 | 0.03 | 0.38 | 7.95 | 8 | 7.92 | 1959351 |
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
