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 | 0.15 | 1.80072028812 | 8.33 | 8.5 | 8.31 | 185895 | 8.4515005 | CS |
| 4 | -0.05 | -0.586166471278 | 8.53 | 8.56 | 8.275 | 151946 | 8.39365993 | CS |
| 12 | -0.17 | -1.96531791908 | 8.65 | 8.65 | 8.16 | 139948 | 8.44815804 | CS |
| 26 | 0.34 | 4.1769041769 | 8.14 | 8.81 | 8.07 | 141762 | 8.4158813 | CS |
| 52 | -0.06 | -0.702576112412 | 8.54 | 8.81 | 7.95 | 125540 | 8.39287868 | CS |
| 156 | -2.44 | -22.3443223443 | 10.92 | 10.95 | 6.98 | 117591 | 8.61540048 | CS |
| 260 | -3.51 | -29.2743953294 | 11.99 | 13.3 | 5.95 | 125962 | 9.59756012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 8.48 | 0.02 | 0.24 | 8.455 | 8.5 | 8.44 | 197358 |
| 1736206800 | 8.46 | -0.02 | -0.24 | 8.48 | 8.5 | 8.445 | 201807 |
| 1735947600 | 8.48 | 0.01 | 0.12 | 8.46 | 8.49 | 8.445 | 141452 |
| 1735861200 | 8.47 | 0.09 | 1.07 | 8.4117 | 8.47 | 8.39 | 254185 |
| 1735688400 | 8.38 | 0.07 | 0.84 | 8.33 | 8.39 | 8.31 | 146137 |
| 1735602000 | 8.31 | -0.01 | -0.12 | 8.33 | 8.35 | 8.2899999 | 167624 |
| 1735342800 | 8.32 | -0.04 | -0.42 | 8.351 | 8.3699999 | 8.3 | 112923 |
| 1735256400 | 8.355 | -0.01 | -0.06 | 8.36 | 8.4 | 8.34 | 82316 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.36 | 8.38 | 8.345 | 39941 |
| 1734997200 | 8.34 | 0.01 | 0.12 | 8.31 | 8.35 | 8.31 | 139902 |
| 1734738000 | 8.33 | 0.03 | 0.36 | 8.31 | 8.38 | 8.2899999 | 124345 |
| 1734651600 | 8.3 | -0.04 | -0.48 | 8.34 | 8.358 | 8.275 | 209992 |
| 1734565200 | 8.34 | -0.01 | -0.12 | 8.39 | 8.41 | 8.325 | 193956 |
| 1734478800 | 8.35 | -0.02 | -0.18 | 8.375 | 8.42 | 8.34 | 183216 |
| 1734392400 | 8.365 | -0.04 | -0.42 | 8.4 | 8.42 | 8.36 | 140121 |
| 1734133200 | 8.4 | 0.01 | 0.12 | 8.4 | 8.442 | 8.36 | 185573 |
| 1734046800 | 8.39 | -0.12 | -1.41 | 8.4404 | 8.4564 | 8.38 | 99719 |
| 1733960400 | 8.51 | -0.03 | -0.35 | 8.55 | 8.56 | 8.492 | 168993 |
| 1733874000 | 8.5399999 | 0 | 0.00 | 8.53 | 8.55 | 8.5 | 142819 |
| 1733787600 | 8.5399999 | 0 | 0.00 | 8.5411 | 8.565 | 8.513 | 98299 |
| 1733528400 | 8.5399999 | 0 | 0.00 | 8.525 | 8.57 | 8.52 | 138301 |
| 1733442000 | 8.5399999 | 0.02 | 0.29 | 8.515 | 8.56 | 8.49 | 172759 |
| 1733355600 | 8.515 | 0.02 | 0.18 | 8.5 | 8.5399999 | 8.4949999 | 118629 |
| 1733269200 | 8.5 | -0.02 | -0.18 | 8.53 | 8.5399999 | 8.5 | 173222 |
| 1733182800 | 8.515 | 0.02 | 0.18 | 8.5048999 | 8.526 | 8.48 | 172850 |
| 1732917840 | 8.5 | 0.02 | 0.24 | 8.48 | 8.5 | 8.44 | 62324 |
| 1732750800 | 8.48 | 0.06 | 0.71 | 8.419 | 8.48 | 8.4178 | 117115 |
| 1732664400 | 8.42 | 0.01 | 0.12 | 8.45 | 8.46 | 8.4 | 97155 |
| 1732578000 | 8.41 | 0 | 0.00 | 8.4381 | 8.47 | 8.41 | 161848 |
| 1732318800 | 8.41 | 0 | 0.00 | 8.452 | 8.47 | 8.38 | 171976 |
| 1732232400 | 8.41 | 0 | 0.00 | 8.43 | 8.44 | 8.4 | 40673 |
| 1732146000 | 8.41 | 0.03 | 0.36 | 8.38 | 8.44 | 8.38 | 94616 |
| 1732059600 | 8.38 | 0.05 | 0.60 | 8.32 | 8.41 | 8.32 | 118919 |
| 1731973200 | 8.33 | 0.05 | 0.60 | 8.2987 | 8.36 | 8.2899999 | 94985 |
| 1731714000 | 8.28 | 0 | 0.00 | 8.25 | 8.3 | 8.24 | 123355 |
| 1731627600 | 8.28 | 0.01 | 0.12 | 8.2800999 | 8.3 | 8.16 | 317060 |
| 1731541200 | 8.27 | -0.14 | -1.66 | 8.4 | 8.4431999 | 8.26 | 183914 |
| 1731454800 | 8.41 | -0.1 | -1.18 | 8.45 | 8.45 | 8.38 | 184252 |
| 1731368400 | 8.51 | -0.04 | -0.47 | 8.56 | 8.5601 | 8.48 | 166631 |
| 1731109200 | 8.55 | 0.03 | 0.35 | 8.51 | 8.56 | 8.5 | 194051 |
| 1731022800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.52 | 8.45 | 254317 |
| 1730936400 | 8.48 | -0.06 | -0.70 | 8.55 | 8.55 | 8.43 | 284764 |
| 1730850000 | 8.5399999 | 0.01 | 0.07 | 8.5411 | 8.555 | 8.52 | 52327 |
| 1730763600 | 8.5344 | -0.01 | -0.07 | 8.56 | 8.6 | 8.51 | 84267 |
| 1730500800 | 8.5399999 | 0 | 0.00 | 8.56 | 8.5911 | 8.52 | 105903 |
| 1730414400 | 8.5399999 | 0 | 0.00 | 8.5527 | 8.56 | 8.51 | 83614 |
| 1730328000 | 8.5399999 | 0.02 | 0.23 | 8.53 | 8.55984 | 8.51 | 116101 |
| 1730241600 | 8.52 | -0.04 | -0.47 | 8.5725 | 8.5725 | 8.51 | 105921 |
| 1730155200 | 8.56 | 0.04 | 0.47 | 8.55 | 8.57 | 8.5125 | 99918 |
| 1729896000 | 8.52 | -0.03 | -0.35 | 8.5399999 | 8.57 | 8.52 | 67059 |
| 1729809600 | 8.55 | -0.03 | -0.35 | 8.585 | 8.6 | 8.55 | 67036 |
| 1729723200 | 8.58 | 0 | 0.00 | 8.57 | 8.6099 | 8.56 | 66311 |
| 1729636800 | 8.58 | 0 | 0.00 | 8.59 | 8.61 | 8.56 | 73289 |
| 1729550400 | 8.58 | 0.01 | 0.12 | 8.57 | 8.63 | 8.5399999 | 147999 |
| 1729291200 | 8.57 | 0.01 | 0.12 | 8.55 | 8.585 | 8.5314 | 128391 |
| 1729204800 | 8.56 | 0 | 0.00 | 8.56 | 8.57 | 8.53 | 141715 |
| 1729118400 | 8.56 | 0.04 | 0.47 | 8.5 | 8.58 | 8.5 | 164851 |
| 1729032000 | 8.52 | -0.1 | -1.16 | 8.65 | 8.65 | 8.5 | 195287 |
| 1728945600 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.67 | 8.61 | 125825 |
| 1728686400 | 8.66 | -0.07 | -0.80 | 8.63 | 8.69 | 8.63 | 116216 |
| 1728600000 | 8.73 | -0.01 | -0.11 | 8.755 | 8.81 | 8.73 | 231603 |
| 1728513600 | 8.74 | -0.01 | -0.11 | 8.78 | 8.78 | 8.72 | 175775 |
| 1728427200 | 8.75 | -0.02 | -0.23 | 8.775 | 8.78 | 8.635 | 231543 |
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
