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 | -0.51 | -4.6279491833 | 11.02 | 11.17 | 10.51 | 1677475 | 10.88997776 | CS |
| 4 | 1.5 | 16.6481687014 | 9.01 | 11.17 | 8.95 | 1375671 | 10.20871899 | CS |
| 12 | 3.51 | 50.1428571429 | 7 | 11.17 | 6.535 | 1751832 | 8.91490969 | CS |
| 26 | 2.14 | 25.5675029869 | 8.37 | 11.17 | 6.535 | 1434802 | 8.50975642 | CS |
| 52 | 2.61 | 33.0379746835 | 7.9 | 11.17 | 6.535 | 1499807 | 8.46205834 | CS |
| 156 | 0.86 | 8.91191709845 | 9.65 | 16.925 | 6.33 | 1413764 | 9.4141027 | CS |
| 260 | 0.2 | 1.93986420951 | 10.31 | 16.925 | 1.36 | 1405488 | 8.26728219 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 10.51 | -0.28 | -2.59 | 10.61 | 10.71 | 10.28 | 1489094 |
| 1737675600 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1737589200 | 10.79 | -0.27 | -2.44 | 11.05 | 11.06 | 10.6009 | 2273866 |
| 1737502800 | 11.06 | 0.16 | 1.47 | 10.96 | 11.1 | 10.73 | 1248057 |
| 1737157200 | 10.9 | -0.05 | -0.46 | 11.02 | 11.17 | 10.86 | 1510501 |
| 1737070800 | 10.95 | 0.23 | 2.15 | 10.62 | 11.07 | 10.51 | 1647527 |
| 1736984400 | 10.72 | 0.23 | 2.19 | 10.64 | 10.835 | 10.535 | 1125393 |
| 1736898000 | 10.49 | 0.21 | 2.04 | 10.24 | 10.6377 | 10.14 | 1274372 |
| 1736811600 | 10.28 | 0.09 | 0.88 | 10.18 | 10.44 | 9.9801 | 1599996 |
| 1736552400 | 10.19 | 0.17 | 1.70 | 10.44 | 10.55 | 10 | 1371928 |
| 1736379600 | 10.02 | 0.04 | 0.40 | 9.9149999 | 10.17 | 9.9149999 | 958964 |
| 1736293200 | 9.98 | 0.17 | 1.73 | 9.93 | 10.165 | 9.8 | 1413014 |
| 1736206800 | 9.81 | -0.06 | -0.61 | 9.98 | 10.1299 | 9.78 | 1030824 |
| 1735947600 | 9.8699999 | 0 | 0.00 | 9.89 | 9.99 | 9.67 | 887590 |
| 1735861200 | 9.8699999 | 0.54 | 5.79 | 9.46 | 10.06 | 9.46 | 1778327 |
| 1735688400 | 9.33 | 0.09 | 0.97 | 9.34 | 9.61 | 9.31 | 1718614 |
| 1735602000 | 9.24 | 0.2 | 2.21 | 9.1 | 9.47 | 9.03 | 973243 |
| 1735342800 | 9.0399999 | 0.01 | 0.11 | 9.01 | 9.1789 | 8.95 | 1198525 |
| 1735256400 | 9.03 | 0.03 | 0.33 | 9.05 | 9.065 | 8.7899999 | 799572 |
| 1735077840 | 9 | 0.08 | 0.90 | 8.95 | 9.03 | 8.73 | 600781 |
| 1734997200 | 8.92 | 0.18 | 2.06 | 8.75 | 9.13 | 8.75 | 1615503 |
| 1734738000 | 8.74 | -0.21 | -2.35 | 8.805 | 9.18 | 8.66 | 12815815 |
| 1734651600 | 8.95 | 0.05 | 0.56 | 9.24 | 9.28 | 8.84 | 2230218 |
| 1734565200 | 8.9 | -0.41 | -4.40 | 9.48 | 9.535 | 8.7612 | 1752330 |
| 1734478800 | 9.31 | 0.18 | 1.97 | 9.03 | 9.36 | 8.905 | 2042385 |
| 1734392400 | 9.13 | 0.01 | 0.11 | 9.03 | 9.25 | 8.91 | 3118552 |
| 1734133200 | 9.1199999 | -0.3 | -3.18 | 9.34 | 9.405 | 9.01 | 2694723 |
| 1734046800 | 9.42 | -0.25 | -2.59 | 9.63 | 9.72 | 9.27 | 3162663 |
| 1733960400 | 9.67 | 0.38 | 4.09 | 9.14 | 9.73 | 9 | 3379859 |
| 1733874000 | 9.2899999 | 1.41 | 17.89 | 8.605 | 9.655 | 8.38 | 4292522 |
| 1733787600 | 7.88 | -0.03 | -0.38 | 8.06 | 8.105 | 7.86 | 1430607 |
| 1733528400 | 7.91 | -0.33 | -4.00 | 8.2899999 | 8.355 | 7.685 | 1471192 |
| 1733442000 | 8.24 | 0 | 0.00 | 8.32 | 8.4 | 8.2 | 1016244 |
| 1733355600 | 8.24 | -0.28 | -3.29 | 8.485 | 8.58 | 8.115 | 1052017 |
| 1733269200 | 8.52 | -0.21 | -2.41 | 8.82 | 8.82 | 8.47 | 1132444 |
| 1733182800 | 8.73 | 0.33 | 3.93 | 8.43 | 8.755 | 8.31 | 1143680 |
| 1732917840 | 8.4 | -0.08 | -0.94 | 8.57 | 8.575 | 8.34 | 506076 |
| 1732750800 | 8.48 | 0.07 | 0.83 | 8.45 | 8.57 | 8.36 | 779045 |
| 1732664400 | 8.41 | -0.04 | -0.47 | 8.4949999 | 8.4949999 | 8.285 | 832041 |
| 1732578000 | 8.45 | -0.05 | -0.59 | 8.66 | 8.68 | 8.32 | 1715335 |
| 1732318800 | 8.5 | 0.28 | 3.41 | 8.32 | 8.53 | 8.2899999 | 1194716 |
| 1732232400 | 8.22 | 0.41 | 5.25 | 7.88 | 8.3 | 7.84 | 1251935 |
| 1732146000 | 7.81 | 0.04 | 0.51 | 7.82 | 7.845 | 7.61 | 959357 |
| 1732059600 | 7.77 | -0.08 | -1.02 | 7.726 | 7.845 | 7.685 | 887737 |
| 1731973200 | 7.85 | 0.27 | 3.56 | 7.685 | 8.05 | 7.65 | 1489765 |
| 1731714000 | 7.58 | -0.22 | -2.82 | 7.84 | 7.905 | 7.545 | 908685 |
| 1731627600 | 7.8 | -0.06 | -0.76 | 7.9916 | 8.05 | 7.73 | 1118715 |
| 1731541200 | 7.86 | -0.17 | -2.12 | 8.025 | 8.09 | 7.845 | 1426206 |
| 1731454800 | 8.03 | -0.07 | -0.86 | 8.03 | 8.2449999 | 7.96 | 1162891 |
| 1731368400 | 8.1 | 0.4 | 5.19 | 7.72 | 8.1199999 | 7.67 | 1448402 |
| 1731109200 | 7.7 | -0.26 | -3.27 | 7.84 | 7.87 | 7.59 | 1312352 |
| 1731022800 | 7.96 | -0.47 | -5.58 | 8.24 | 8.28 | 7.925 | 1349650 |
| 1730936400 | 8.43 | 1.18 | 16.28 | 7.87 | 8.48 | 7.77 | 2279363 |
| 1730850000 | 7.25 | 0.21 | 2.98 | 7.14 | 7.355 | 7.1 | 2052842 |
| 1730763600 | 7.04 | 0.46 | 6.99 | 6.63 | 7.12 | 6.63 | 2016802 |
| 1730500800 | 6.58 | -0.33 | -4.78 | 7 | 7.02 | 6.535 | 2145161 |
| 1730414400 | 6.91 | -0.3 | -4.16 | 7.35 | 7.385 | 6.9 | 1592776 |
| 1730328000 | 7.21 | -0.33 | -4.38 | 7.975 | 7.975 | 7.2 | 1637577 |
| 1730241600 | 7.54 | -0.02 | -0.26 | 7.58 | 7.645 | 7.47 | 854015 |
| 1730155200 | 7.56 | -0.19 | -2.45 | 7.48 | 7.66 | 7.48 | 676528 |
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
