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 | -0.335 | -4.01437986818 | 8.345 | 8.385 | 7.96 | 554267 | 8.13819299 | CS |
| 4 | -0.665 | -7.66570605187 | 8.675 | 8.88 | 7.96 | 319113 | 8.43311202 | CS |
| 12 | -1.2127 | -13.1490778189 | 9.2227 | 9.52 | 7.96 | 224282 | 8.73577169 | CS |
| 26 | -0.48 | -5.65371024735 | 8.49 | 9.52 | 7.96 | 192976 | 8.73569515 | CS |
| 52 | -0.38 | -4.52920143027 | 8.39 | 9.52 | 7.96 | 189824 | 8.57090325 | CS |
| 156 | -6.59 | -45.1369863014 | 14.6 | 14.6648 | 6.9199 | 208320 | 9.33018421 | CS |
| 260 | -7.77 | -49.2395437262 | 15.78 | 16.04 | 6.9199 | 175555 | 10.59384787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.02 | -0.01 | -0.12 | 8.0436 | 8.14 | 7.96 | 696736 |
| 1734651600 | 8.03 | -0.11 | -1.35 | 8.11 | 8.14 | 7.96 | 422667 |
| 1734565200 | 8.14 | -0.07 | -0.85 | 8.2 | 8.28 | 8.08 | 419748 |
| 1734478800 | 8.21 | -0.07 | -0.85 | 8.3 | 8.3 | 8.15 | 677311 |
| 1734392400 | 8.28 | -0.1 | -1.19 | 8.345 | 8.385 | 8.25 | 554872 |
| 1734133200 | 8.38 | -0.14 | -1.64 | 8.5 | 8.5 | 8.32 | 260159 |
| 1734046800 | 8.52 | -0.19 | -2.18 | 8.6996 | 8.6996 | 8.47 | 500934 |
| 1733960400 | 8.71 | 0 | 0.00 | 8.77 | 8.8 | 8.67 | 330571 |
| 1733874000 | 8.71 | -0.02 | -0.23 | 8.75 | 8.81 | 8.67 | 395222 |
| 1733787600 | 8.73 | -0.03 | -0.34 | 8.75 | 8.7588 | 8.68 | 213749 |
| 1733528400 | 8.76 | 0 | 0.00 | 8.81 | 8.81 | 8.72 | 169933 |
| 1733442000 | 8.76 | -0.04 | -0.45 | 8.798 | 8.798 | 8.735 | 182889 |
| 1733355600 | 8.8 | 0 | 0.00 | 8.78 | 8.8 | 8.73 | 161556 |
| 1733269200 | 8.8 | -0.02 | -0.23 | 8.85 | 8.86 | 8.78 | 220138 |
| 1733182800 | 8.82 | -0.06 | -0.68 | 8.8569 | 8.8699999 | 8.77 | 166357 |
| 1732917840 | 8.88 | 0.09 | 1.02 | 8.85 | 8.88 | 8.81 | 81077 |
| 1732750800 | 8.7899999 | 0.13 | 1.50 | 8.6958 | 8.7899999 | 8.685 | 182547 |
| 1732664400 | 8.66 | -0.02 | -0.23 | 8.69 | 8.7 | 8.6 | 163429 |
| 1732578000 | 8.68 | 0.08 | 0.93 | 8.675 | 8.71 | 8.6199999 | 263252 |
| 1732318800 | 8.6 | 0.04 | 0.47 | 8.56 | 8.61 | 8.56 | 171207 |
| 1732232400 | 8.56 | -0.06 | -0.70 | 8.6499 | 8.655 | 8.56 | 232451 |
| 1732146000 | 8.6199999 | -0.04 | -0.46 | 8.61 | 8.68 | 8.58 | 166000 |
| 1732059600 | 8.66 | -0.01 | -0.12 | 8.7 | 8.7 | 8.605 | 266079 |
| 1731973200 | 8.67 | -0.07 | -0.80 | 8.73 | 8.82 | 8.63 | 320433 |
| 1731714000 | 8.74 | -0.04 | -0.46 | 8.74 | 8.7791 | 8.68 | 174842 |
| 1731627600 | 8.78 | 0.02 | 0.23 | 8.805 | 8.8481 | 8.73 | 243033 |
| 1731541200 | 8.76 | -0.27 | -2.99 | 9.08 | 9.085 | 8.71 | 457796 |
| 1731454800 | 9.03 | -0.22 | -2.38 | 9.17 | 9.17 | 9.02 | 264444 |
| 1731368400 | 9.25 | 0.16 | 1.76 | 9.1399 | 9.25 | 9.1199999 | 163738 |
| 1731109200 | 9.09 | 0.13 | 1.45 | 8.9865 | 9.095 | 8.9865 | 105768 |
| 1731022800 | 8.96 | 0.09 | 1.01 | 8.93 | 8.99 | 8.89 | 176800 |
| 1730936400 | 8.8699999 | -0.05 | -0.56 | 8.9 | 8.92 | 8.82 | 263659 |
| 1730850000 | 8.92 | 0.12 | 1.36 | 8.84 | 8.94 | 8.84 | 162238 |
| 1730763600 | 8.8 | -0.03 | -0.34 | 8.88 | 8.9421 | 8.7899999 | 151612 |
| 1730500800 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 131439 |
| 1730414400 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.76 | 170336 |
| 1730328000 | 8.91 | 0.08 | 0.91 | 8.84 | 8.91 | 8.83 | 142146 |
| 1730241600 | 8.83 | -0.1 | -1.12 | 8.9149999 | 8.95 | 8.83 | 137930 |
| 1730155200 | 8.93 | 0.02 | 0.22 | 9.015 | 9.0399999 | 8.91 | 98785 |
| 1729896000 | 8.91 | -0.03 | -0.34 | 8.95 | 9.03 | 8.91 | 124666 |
| 1729809600 | 8.94 | -0.04 | -0.45 | 9.0399999 | 9.0399999 | 8.9 | 154400 |
| 1729723200 | 8.98 | -0.15 | -1.64 | 9.09 | 9.1111 | 8.98 | 179978 |
| 1729636800 | 9.13 | -0.06 | -0.65 | 9.205 | 9.24 | 9.13 | 104199 |
| 1729550400 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.19 | 244433 |
| 1729291200 | 9.25 | -0.03 | -0.32 | 9.3 | 9.3 | 9.23 | 74816 |
| 1729204800 | 9.28 | 0.08 | 0.87 | 9.22 | 9.28 | 9.2002 | 160663 |
| 1729118400 | 9.2 | 0.11 | 1.21 | 9.14 | 9.2 | 9.11 | 120252 |
| 1729032000 | 9.09 | -0.02 | -0.22 | 9.16 | 9.17 | 9.08 | 195990 |
| 1728945600 | 9.11 | -0.04 | -0.44 | 9.15 | 9.2 | 9.08 | 144585 |
| 1728686400 | 9.15 | -0.07 | -0.76 | 9.15 | 9.23 | 9.13 | 206839 |
| 1728600000 | 9.22 | -0.06 | -0.65 | 9.27 | 9.2899999 | 9.2 | 213145 |
| 1728513600 | 9.28 | -0.04 | -0.43 | 9.34 | 9.34 | 9.25 | 153349 |
| 1728427200 | 9.32 | 0.05 | 0.54 | 9.3 | 9.3297 | 9.265 | 102789 |
| 1728340800 | 9.27 | -0.07 | -0.75 | 9.34 | 9.36 | 9.225 | 165611 |
| 1728081600 | 9.34 | -0.06 | -0.64 | 9.3699999 | 9.3699999 | 9.2899999 | 141599 |
| 1727995200 | 9.4 | -0.03 | -0.32 | 9.43 | 9.46 | 9.3899 | 111120 |
| 1727908800 | 9.43 | -0.09 | -0.95 | 9.4953 | 9.5 | 9.4 | 174689 |
| 1727822400 | 9.52 | 0.13 | 1.38 | 9.46 | 9.52 | 9.41 | 213289 |
| 1727735520 | 9.39 | 0.16 | 1.73 | 9.2227 | 9.39 | 9.215 | 182317 |
| 1727476800 | 9.23 | 0.01 | 0.11 | 9.24 | 9.28 | 9.2 | 213077 |
| 1727390400 | 9.22 | 0.03 | 0.33 | 9.24 | 9.24 | 9.19 | 189060 |
| 1727304000 | 9.19 | 0 | 0.00 | 9.23 | 9.2388 | 9.18 | 139394 |
| 1727217600 | 9.19 | 0 | 0.00 | 9.21 | 9.22 | 9.14 | 111426 |
| 1727131200 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.16 | 127285 |
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
