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 | 0.32 | 3.9603960396 | 8.08 | 8.51 | 7.84 | 721306 | 8.32483879 | CS |
| 4 | 1.8 | 27.2727272727 | 6.6 | 8.51 | 6.6 | 952796 | 8.15003177 | CS |
| 12 | 1.59 | 23.3480176211 | 6.81 | 8.51 | 5.45 | 700685 | 7.2502057 | CS |
| 26 | 5.12 | 156.097560976 | 3.28 | 8.51 | 3.22 | 575767 | 5.87712241 | CS |
| 52 | 5.14 | 157.668711656 | 3.26 | 8.51 | 2.9 | 489131 | 4.87391346 | CS |
| 156 | 0.98 | 13.2075471698 | 7.42 | 11.09 | 2.57 | 370967 | 4.64449542 | CS |
| 260 | -0.2 | -2.32558139535 | 8.6 | 11.09 | 2.57 | 369270 | 4.70426549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 8.4 | 0.07 | 0.84 | 8.33 | 8.42 | 8.275 | 729619 |
| 1739576400 | 8.33 | 0.03 | 0.36 | 8.35 | 8.51 | 8.27 | 811621 |
| 1739490000 | 8.3 | 0.04 | 0.48 | 8.3 | 8.4 | 8.18 | 702856 |
| 1739403600 | 8.26 | 0.01 | 0.12 | 8.08 | 8.3 | 7.84 | 641127 |
| 1739317200 | 8.25 | 0 | 0.00 | 8.18 | 8.2899999 | 8.11 | 536559 |
| 1739230800 | 8.25 | -0.08 | -0.96 | 8.4 | 8.448 | 8.1199999 | 576695 |
| 1738971600 | 8.33 | 0.03 | 0.36 | 8.1 | 8.39 | 8.075 | 1556628 |
| 1738885200 | 8.3 | -0.16 | -1.89 | 8.42 | 8.42 | 8.0399999 | 1220466 |
| 1738798800 | 8.46 | 0.16 | 1.93 | 8.27 | 8.46 | 8.269 | 858014 |
| 1738712400 | 8.3 | -0.05 | -0.60 | 8.27 | 8.38 | 8.17 | 667912 |
| 1738626000 | 8.35 | 0.26 | 3.21 | 7.77 | 8.36 | 7.71 | 1019636 |
| 1738366800 | 8.09 | -0.22 | -2.65 | 8.31 | 8.4 | 8.0399999 | 642643 |
| 1738280400 | 8.31 | 0.15 | 1.84 | 8.25 | 8.44 | 8.1199999 | 846629 |
| 1738194000 | 8.16 | 0.08 | 0.99 | 8.1199999 | 8.21 | 8 | 1211530 |
| 1738107600 | 8.08 | 0.12 | 1.51 | 7.96 | 8.28 | 7.87 | 1207221 |
| 1738021200 | 7.96 | 0.06 | 0.76 | 7.745 | 7.99 | 7.62 | 1129545 |
| 1737762000 | 7.9 | 1.17 | 17.38 | 7.25 | 7.9699 | 7.235 | 2141564 |
| 1737675600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1737589200 | 6.73 | 0.5 | 8.03 | 6.6 | 6.81 | 6.6 | 650069 |
| 1737502800 | 6.23 | 0.31 | 5.24 | 6 | 6.29 | 5.93 | 473705 |
| 1737157200 | 5.92 | 0.2 | 3.50 | 5.78 | 5.94 | 5.66 | 540447 |
| 1737070800 | 5.72 | -0.01 | -0.17 | 5.72 | 5.79 | 5.66 | 414516 |
| 1736984400 | 5.73 | 0.05 | 0.88 | 5.8099999 | 5.84 | 5.71 | 385812 |
| 1736898000 | 5.68 | 0.09 | 1.61 | 5.66 | 5.7699999 | 5.6 | 410254 |
| 1736811600 | 5.59 | 0 | 0.00 | 5.45 | 5.62 | 5.45 | 426845 |
| 1736552400 | 5.59 | -0.24 | -4.12 | 5.69 | 5.7 | 5.5599999 | 458458 |
| 1736379600 | 5.83 | -0.14 | -2.35 | 5.93 | 5.9653 | 5.82 | 320993 |
| 1736293200 | 5.97 | 0 | 0.00 | 6.01 | 6.13 | 5.91 | 442671 |
| 1736206800 | 5.97 | -0.23 | -3.71 | 6.18 | 6.25 | 5.9 | 582114 |
| 1735947600 | 6.2 | -0.07 | -1.12 | 6.3 | 6.3 | 6.12 | 292721 |
| 1735861200 | 6.2699999 | 0.04 | 0.64 | 6.2699999 | 6.38 | 6.17 | 335370 |
| 1735688400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.2699999 | 6.17 | 281862 |
| 1735602000 | 6.21 | 0.11 | 1.80 | 6.01 | 6.2699999 | 6.01 | 334918 |
| 1735342800 | 6.1 | -0.19 | -3.02 | 6.22 | 6.28 | 6.0319 | 321962 |
| 1735256400 | 6.29 | 0.05 | 0.80 | 6.25 | 6.33 | 6.22 | 241692 |
| 1735077840 | 6.24 | -0.03 | -0.48 | 6.25 | 6.29 | 6.19 | 141554 |
| 1734997200 | 6.2699999 | -0.24 | -3.69 | 6.29 | 6.37 | 6.26 | 438655 |
| 1734738000 | 6.51 | 0.12 | 1.88 | 6.29 | 6.5199999 | 6.26 | 1066301 |
| 1734651600 | 6.39 | 0.02 | 0.31 | 6.47 | 6.5 | 6.26 | 469907 |
| 1734565200 | 6.37 | -0.24 | -3.63 | 6.66 | 6.785 | 6.33 | 778505 |
| 1734478800 | 6.61 | -0.12 | -1.78 | 6.68 | 6.73 | 6.53 | 500723 |
| 1734392400 | 6.73 | -0.02 | -0.30 | 6.74 | 6.895 | 6.695 | 500809 |
| 1734133200 | 6.75 | 0 | 0.00 | 6.95 | 6.96 | 6.67 | 833128 |
| 1734046800 | 6.75 | -0.17 | -2.46 | 6.84 | 6.87 | 6.72 | 475505 |
| 1733960400 | 6.92 | -0.06 | -0.86 | 7.08 | 7.12 | 6.85 | 1050032 |
| 1733874000 | 6.98 | 0.36 | 5.44 | 6.84 | 7.108 | 6.73 | 1275279 |
| 1733787600 | 6.62 | -0.33 | -4.75 | 6.93 | 6.99 | 6.61 | 534114 |
| 1733528400 | 6.95 | 0.08 | 1.16 | 6.91 | 7 | 6.74 | 485789 |
| 1733442000 | 6.87 | -0.08 | -1.15 | 6.91 | 7.01 | 6.83 | 500066 |
| 1733355600 | 6.95 | 0.27 | 4.04 | 6.7 | 7 | 6.7 | 743398 |
| 1733269200 | 6.68 | -0.26 | -3.75 | 6.89 | 6.98 | 6.6001 | 1949653 |
| 1733182800 | 6.94 | 0.29 | 4.36 | 6.54 | 6.965 | 5.8099999 | 939059 |
| 1732917840 | 6.65 | -0.08 | -1.19 | 6.75 | 6.77 | 6.62 | 437862 |
| 1732750800 | 6.73 | -0.04 | -0.59 | 6.81 | 6.81 | 6.67 | 601314 |
| 1732664400 | 6.77 | 0.61 | 9.90 | 6.18 | 6.79 | 6.18 | 1255289 |
| 1732578000 | 6.16 | 0.08 | 1.32 | 6.08 | 6.24 | 6.05 | 706707 |
| 1732318800 | 6.08 | 0.15 | 2.53 | 5.93 | 6.1449999 | 5.905 | 519479 |
| 1732232400 | 5.93 | 0 | 0.00 | 5.95 | 6 | 5.89 | 440364 |
| 1732146000 | 5.93 | -0.01 | -0.17 | 5.94 | 5.97 | 5.82 | 350167 |
| 1732059600 | 5.94 | 0.08 | 1.37 | 5.8099999 | 5.975 | 5.66 | 741744 |
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
