Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.826446280992 | 7.26 | 7.36 | 7.22 | 82363 | 7.29669182 | CS |
| 4 | 0.09 | 1.24481327801 | 7.23 | 7.48 | 7.09 | 118013 | 7.28382041 | CS |
| 12 | -0.4953 | -6.33756861541 | 7.8153 | 8.0975 | 7.09 | 123206 | 7.52962481 | CS |
| 26 | -0.41 | -5.30401034929 | 7.73 | 8.52 | 7.09 | 103471 | 7.75959928 | CS |
| 52 | 0.18 | 2.52100840336 | 7.14 | 8.52 | 7.09 | 100014 | 7.646613 | CS |
| 156 | -3.88 | -34.6428571429 | 11.2 | 11.5583 | 6.09 | 111703 | 8.17909599 | CS |
| 260 | -5.13 | -41.2048192771 | 12.45 | 13.3 | 6.09 | 92500 | 9.14212818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 7.35 | 0.03 | 0.41 | 7.29 | 7.36 | 7.28 | 93589 |
| 1737502800 | 7.32 | 0.04 | 0.55 | 7.29 | 7.35 | 7.26 | 79040 |
| 1737157200 | 7.28 | 0.04 | 0.62 | 7.26 | 7.2893 | 7.25 | 63183 |
| 1737070800 | 7.235 | 0.02 | 0.21 | 7.26 | 7.27 | 7.22 | 93638 |
| 1736984400 | 7.22 | 0.09 | 1.26 | 7.18 | 7.23 | 7.18 | 89203 |
| 1736898000 | 7.13 | 0 | 0.00 | 7.11 | 7.15 | 7.09 | 129667 |
| 1736811600 | 7.13 | -0.09 | -1.25 | 7.16 | 7.2 | 7.11 | 60348 |
| 1736552400 | 7.22 | -0.08 | -1.10 | 7.2358 | 7.24 | 7.17 | 81325 |
| 1736379600 | 7.3 | -0.02 | -0.27 | 7.31 | 7.33 | 7.27 | 61288 |
| 1736293200 | 7.32 | -0.05 | -0.68 | 7.36 | 7.4 | 7.32 | 59046 |
| 1736206800 | 7.37 | -0.07 | -0.94 | 7.42 | 7.42 | 7.35 | 77492 |
| 1735947600 | 7.44 | 0.01 | 0.13 | 7.43 | 7.48 | 7.41 | 71939 |
| 1735861200 | 7.43 | 0.07 | 0.95 | 7.39 | 7.43 | 7.345 | 69167 |
| 1735688400 | 7.36 | 0.08 | 1.10 | 7.26 | 7.38 | 7.26 | 209366 |
| 1735602000 | 7.28 | 0.02 | 0.28 | 7.27 | 7.29 | 7.22 | 233297 |
| 1735342800 | 7.26 | -0.01 | -0.14 | 7.285 | 7.3 | 7.2 | 295081 |
| 1735256400 | 7.27 | 0.04 | 0.55 | 7.23 | 7.29 | 7.2 | 239545 |
| 1735077840 | 7.23 | 0 | 0.00 | 7.23 | 7.24 | 7.18 | 243436 |
| 1734997200 | 7.23 | -0.04 | -0.55 | 7.27 | 7.27 | 7.17 | 229181 |
| 1734738000 | 7.27 | 0.02 | 0.35 | 7.29 | 7.29 | 7.18 | 261336 |
| 1734651600 | 7.245 | -0.09 | -1.16 | 7.31 | 7.37 | 7.245 | 190181 |
| 1734565200 | 7.33 | -0.04 | -0.54 | 7.33 | 7.44 | 7.32 | 229362 |
| 1734478800 | 7.37 | -0.1 | -1.34 | 7.45 | 7.46 | 7.35 | 359455 |
| 1734392400 | 7.47 | -0.04 | -0.53 | 7.51 | 7.53 | 7.45 | 160827 |
| 1734133200 | 7.51 | -0.11 | -1.44 | 7.6521 | 7.6521 | 7.48 | 222785 |
| 1734046800 | 7.62 | -0.18 | -2.31 | 7.7494 | 7.7494 | 7.6 | 122678 |
| 1733960400 | 7.8 | -0.03 | -0.38 | 7.86 | 7.86 | 7.77 | 159199 |
| 1733874000 | 7.83 | -0.02 | -0.25 | 7.8434 | 7.86 | 7.79 | 105334 |
| 1733787600 | 7.85 | -0.02 | -0.25 | 7.86 | 7.91 | 7.82 | 115847 |
| 1733528400 | 7.87 | 0.02 | 0.25 | 7.9039 | 7.92 | 7.84 | 76112 |
| 1733442000 | 7.85 | -0.07 | -0.88 | 7.91 | 7.93 | 7.85 | 89571 |
| 1733355600 | 7.92 | -0.02 | -0.25 | 7.915 | 7.94 | 7.88 | 82180 |
| 1733269200 | 7.94 | 0.04 | 0.51 | 7.98 | 7.98 | 7.89 | 136319 |
| 1733182800 | 7.9 | -0.03 | -0.38 | 7.9 | 7.958 | 7.9 | 72532 |
| 1732917840 | 7.93 | 0.06 | 0.76 | 7.9266 | 7.94 | 7.88 | 29794 |
| 1732750800 | 7.87 | 0.08 | 1.03 | 7.84 | 7.8899 | 7.82 | 139971 |
| 1732664400 | 7.79 | -0.02 | -0.26 | 7.81 | 7.82 | 7.74 | 89063 |
| 1732578000 | 7.81 | 0.06 | 0.77 | 7.8 | 7.82 | 7.77 | 95404 |
| 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 |
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
