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 | -0.14 | -1.77439797212 | 7.89 | 7.89 | 7.735 | 90387 | 7.79155821 | CS |
| 4 | -0.13 | -1.64974619289 | 7.88 | 8.0975 | 7.735 | 87481 | 7.83967821 | CS |
| 12 | -0.41 | -5.02450980392 | 8.16 | 8.52 | 7.735 | 84870 | 8.05886008 | CS |
| 26 | 0.23 | 3.0585106383 | 7.52 | 8.52 | 7.36 | 88144 | 7.88394696 | CS |
| 52 | 0.37 | 5.0135501355 | 7.38 | 8.52 | 7.02 | 101249 | 7.63571645 | CS |
| 156 | -4.75 | -38 | 12.5 | 12.82 | 6.09 | 107435 | 8.34194127 | CS |
| 260 | -4.84 | -38.4432088959 | 12.59 | 13.3 | 6.09 | 90154 | 9.29437864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.75 | 0.01 | 0.19 | 7.78 | 7.78 | 7.73 | 89755 |
| 1732232400 | 7.735 | -0.06 | -0.71 | 7.8129 | 7.815 | 7.735 | 101979 |
| 1732146000 | 7.79 | -0.03 | -0.38 | 7.7939 | 7.8 | 7.76 | 65373 |
| 1732059600 | 7.82 | 0.02 | 0.26 | 7.815 | 7.86 | 7.78 | 53447 |
| 1731973200 | 7.8 | -0.05 | -0.64 | 7.8255 | 7.85 | 7.78 | 183168 |
| 1731714000 | 7.85 | -0.02 | -0.25 | 7.89 | 7.89 | 7.84 | 47966 |
| 1731627600 | 7.87 | 0.03 | 0.38 | 7.885 | 7.9 | 7.82 | 81272 |
| 1731541200 | 7.84 | 0 | 0.00 | 7.9458 | 7.96 | 7.81 | 120983 |
| 1731454800 | 7.84 | -0.24 | -2.97 | 7.995 | 8.01 | 7.84 | 67295 |
| 1731368400 | 8.08 | 0.08 | 1.00 | 8.0353 | 8.0975 | 7.97 | 68259 |
| 1731109200 | 8 | 0.09 | 1.14 | 7.94 | 8.02 | 7.94 | 30604 |
| 1731022800 | 7.91 | 0.12 | 1.54 | 7.83 | 7.94 | 7.83 | 83315 |
| 1730936400 | 7.79 | -0.09 | -1.14 | 7.85 | 7.91 | 7.78 | 151893 |
| 1730850000 | 7.88 | 0.06 | 0.77 | 7.845 | 7.89 | 7.81 | 91503 |
| 1730763600 | 7.82 | 0.04 | 0.51 | 7.79 | 7.83 | 7.78 | 147925 |
| 1730500800 | 7.78 | -0.08 | -1.02 | 7.88 | 7.91 | 7.77 | 103384 |
| 1730414400 | 7.86 | 0.03 | 0.38 | 7.8153 | 7.879198 | 7.805 | 71452 |
| 1730328000 | 7.83 | 0.04 | 0.51 | 7.79 | 7.87 | 7.78 | 45119 |
| 1730241600 | 7.79 | -0.13 | -1.64 | 7.9 | 7.9 | 7.78 | 123332 |
| 1730155200 | 7.92 | -0.02 | -0.25 | 7.965 | 7.9792 | 7.92 | 53483 |
| 1729896000 | 7.94 | 0.01 | 0.13 | 7.88 | 7.95 | 7.88 | 57866 |
| 1729809600 | 7.93 | -0.03 | -0.38 | 7.96 | 7.985 | 7.88 | 90359 |
| 1729723200 | 7.96 | -0.18 | -2.21 | 8.1 | 8.1 | 7.95 | 103081 |
| 1729636800 | 8.14 | -0.02 | -0.25 | 8.17 | 8.18 | 8.13 | 29947 |
| 1729550400 | 8.16 | -0.02 | -0.24 | 8.14 | 8.18 | 8.1102 | 77950 |
| 1729291200 | 8.18 | 0.02 | 0.25 | 8.19 | 8.19 | 8.15 | 63755 |
| 1729204800 | 8.16 | 0.02 | 0.25 | 8.16 | 8.18 | 8.1339 | 73256 |
| 1729118400 | 8.14 | -0.04 | -0.49 | 8.18 | 8.19 | 8.14 | 73283 |
| 1729032000 | 8.18 | 0.02 | 0.18 | 8.25 | 8.25 | 8.15 | 102313 |
| 1728945600 | 8.1649999 | -0.1 | -1.15 | 8.26 | 8.32 | 8.16 | 82816 |
| 1728686400 | 8.26 | 0 | 0.00 | 8.2 | 8.301 | 8.2 | 72726 |
| 1728600000 | 8.26 | 0 | 0.00 | 8.28 | 8.3 | 8.24 | 51053 |
| 1728513600 | 8.26 | 0.02 | 0.24 | 8.27 | 8.2764 | 8.21 | 62422 |
| 1728427200 | 8.24 | -0.02 | -0.24 | 8.26 | 8.27 | 8.21 | 61796 |
| 1728340800 | 8.26 | -0.02 | -0.24 | 8.25 | 8.28 | 8.22 | 68550 |
| 1728081600 | 8.28 | -0.03 | -0.36 | 8.3001 | 8.32 | 8.26 | 25670 |
| 1727995200 | 8.31 | -0.03 | -0.36 | 8.35 | 8.3699999 | 8.28 | 61019 |
| 1727908800 | 8.34 | -0.18 | -2.11 | 8.4102 | 8.4102 | 8.31 | 152175 |
| 1727822400 | 8.52 | 0.26 | 3.15 | 8.38 | 8.52 | 8.36 | 130468 |
| 1727735520 | 8.26 | -0.07 | -0.84 | 8.39 | 8.41 | 8.26 | 95922 |
| 1727476800 | 8.33 | 0.15 | 1.83 | 8.23 | 8.43 | 8.195 | 263387 |
| 1727390400 | 8.18 | 0.02 | 0.25 | 8.19 | 8.24 | 8.16 | 88144 |
| 1727304000 | 8.16 | 0.05 | 0.62 | 8.15 | 8.23 | 8.11 | 92982 |
| 1727217600 | 8.11 | -0.02 | -0.25 | 8.15 | 8.1641999 | 8.1 | 42231 |
| 1727131200 | 8.13 | -0.05 | -0.61 | 8.18 | 8.19 | 8.08 | 75742 |
| 1726872000 | 8.18 | 0.01 | 0.12 | 8.14 | 8.2 | 8.14 | 49037 |
| 1726785600 | 8.17 | -0.03 | -0.37 | 8.2001 | 8.24 | 8.16 | 87003 |
| 1726699200 | 8.2 | 0.03 | 0.37 | 8.21 | 8.23 | 8.13 | 63046 |
| 1726612800 | 8.17 | 0 | 0.00 | 8.22 | 8.32 | 8.17 | 68394 |
| 1726526400 | 8.17 | 0.03 | 0.37 | 8.19 | 8.26 | 8.14 | 61426 |
| 1726267200 | 8.14 | -0.06 | -0.73 | 8.27 | 8.28 | 8.13 | 94879 |
| 1726180800 | 8.2 | 0.07 | 0.86 | 8.1276 | 8.28 | 8.1199999 | 121008 |
| 1726094400 | 8.13 | 0.06 | 0.74 | 8.07 | 8.16 | 8.0513 | 92089 |
| 1726008000 | 8.07 | 0.04 | 0.50 | 8.049 | 8.09 | 8.02 | 61985 |
| 1725921600 | 8.03 | 0.03 | 0.37 | 8.03 | 8.048 | 8 | 49624 |
| 1725662400 | 8 | 0.03 | 0.38 | 8.01 | 8.0399999 | 7.97 | 73387 |
| 1725576000 | 7.97 | -0.06 | -0.75 | 8.0332 | 8.06 | 7.97 | 96456 |
| 1725489600 | 8.03 | 0 | 0.00 | 8.0399999 | 8.08 | 8.02 | 91592 |
| 1725403200 | 8.03 | 0 | 0.00 | 8.07 | 8.13 | 8.02 | 98761 |
| 1725057600 | 8.03 | -0.12 | -1.47 | 8.16 | 8.19 | 8.02 | 108007 |
| 1724971200 | 8.15 | 0.12 | 1.49 | 8.06 | 8.15 | 8.06 | 70170 |
| 1724884800 | 8.03 | 0.01 | 0.12 | 8.06 | 8.06 | 7.97 | 65758 |
| 1724798400 | 8.02 | -0.05 | -0.62 | 8.08 | 8.1 | 7.95 | 157425 |
| 1724712000 | 8.07 | 0.02 | 0.25 | 8.09 | 8.11 | 8.02 | 100810 |
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
