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 | 0.13 | 1.60295930949 | 8.11 | 8.55 | 7.95 | 3322808 | 8.10583343 | CS |
| 4 | -1.43 | -14.7880041365 | 9.67 | 9.7 | 7.45 | 3325035 | 8.4381362 | CS |
| 12 | -3.22 | -28.0977312391 | 11.46 | 11.52 | 7.45 | 2450652 | 9.56865198 | CS |
| 26 | -2.15 | -20.6929740135 | 10.39 | 12.41 | 7.45 | 2574122 | 10.5560509 | CS |
| 52 | -2.17 | -20.8453410183 | 10.41 | 12.41 | 7.45 | 2306449 | 10.40090365 | CS |
| 156 | -3.94 | -32.3481116585 | 12.18 | 12.72 | 7.45 | 2523402 | 10.39013082 | CS |
| 260 | -0.21 | -2.48520710059 | 8.45 | 13.91 | 6.68 | 2640238 | 10.50005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.24 | 0.18 | 2.23 | 8.02 | 8.26 | 7.935 | 1875099 |
| 1745534400 | 8.06 | 0.03 | 0.37 | 8.01 | 8.125 | 7.95 | 2835462 |
| 1745448000 | 8.03 | -0.17 | -2.07 | 8.52 | 8.55 | 7.99 | 4973281 |
| 1745361600 | 8.2 | 0 | 0.00 | 8.23 | 8.33 | 8.08 | 3500985 |
| 1745275200 | 8.2 | -0.04 | -0.49 | 8.11 | 8.21 | 8.015 | 1927578 |
| 1744929600 | 8.24 | 0.08 | 0.98 | 8.21 | 8.36 | 8.21 | 2737347 |
| 1744843200 | 8.16 | -0.08 | -0.97 | 8.21 | 8.33 | 8.1 | 2089855 |
| 1744756800 | 8.24 | -0.06 | -0.72 | 8.3 | 8.38 | 8.14 | 2657880 |
| 1744670400 | 8.3 | -0.04 | -0.48 | 8.43 | 8.5 | 8.18 | 2161241 |
| 1744411200 | 8.34 | 0.19 | 2.33 | 8.06 | 8.3699999 | 7.965 | 2325828 |
| 1744324800 | 8.15 | -0.47 | -5.45 | 8.26 | 8.53 | 7.95 | 2808806 |
| 1744238400 | 8.6199999 | 0.9 | 11.66 | 7.55 | 8.715 | 7.45 | 5426637 |
| 1744152000 | 7.72 | -0.28 | -3.50 | 8.22 | 8.23 | 7.625 | 3974002 |
| 1744065600 | 8 | -0.27 | -3.26 | 7.96 | 8.49 | 7.68 | 4074598 |
| 1743806400 | 8.27 | -0.36 | -4.17 | 8.2899999 | 8.38 | 8.01 | 6368260 |
| 1743720000 | 8.63 | -0.82 | -8.68 | 9.1 | 9.1 | 8.58 | 4065284 |
| 1743633600 | 9.45 | -0.04 | -0.42 | 9.35 | 9.595 | 9.34 | 4525066 |
| 1743547200 | 9.49 | 0.08 | 0.85 | 9.39 | 9.59 | 9.3 | 3379326 |
| 1743460800 | 9.41 | -0.06 | -0.63 | 9.28 | 9.5 | 9.28 | 2257124 |
| 1743201600 | 9.47 | -0.22 | -2.27 | 9.67 | 9.7 | 9.385 | 1003537 |
| 1743115200 | 9.69 | -0.05 | -0.51 | 9.7 | 9.7 | 9.425 | 3218860 |
| 1743028800 | 9.74 | -0.03 | -0.31 | 9.81 | 9.88 | 9.715 | 793207 |
| 1742942400 | 9.77 | -0.09 | -0.91 | 9.88 | 9.92 | 9.695 | 1711181 |
| 1742856000 | 9.86 | 0.13 | 1.34 | 9.86 | 9.88 | 9.725 | 1883736 |
| 1742596800 | 9.73 | -0.08 | -0.82 | 9.68 | 9.73 | 9.4149999 | 3667777 |
| 1742510400 | 9.81 | -0.06 | -0.61 | 9.76 | 9.935 | 9.68 | 1309652 |
| 1742424000 | 9.8699999 | 0.21 | 2.17 | 9.69 | 9.935 | 9.69 | 1952777 |
| 1742337600 | 9.66 | -0.21 | -2.13 | 9.82 | 9.83 | 9.66 | 1322880 |
| 1742251200 | 9.8699999 | 0.1 | 1.02 | 9.73 | 9.94 | 9.73 | 1926740 |
| 1741992000 | 9.77 | 0.25 | 2.63 | 9.63 | 9.7899999 | 9.56 | 1418829 |
| 1741905600 | 9.52 | -0.4 | -4.03 | 9.93 | 10.13 | 9.48 | 2021998 |
| 1741819200 | 9.92 | -0.01 | -0.10 | 9.82 | 10.02 | 9.68 | 3375345 |
| 1741732800 | 9.93 | -0.22 | -2.17 | 10.28 | 10.28 | 9.85 | 4520963 |
| 1741646400 | 10.15 | -0.41 | -3.88 | 10.47 | 10.54 | 10.11 | 3304880 |
| 1741390800 | 10.56 | 0.07 | 0.67 | 10.44 | 10.645 | 10.4 | 1290254 |
| 1741304400 | 10.49 | -0.05 | -0.47 | 10.52 | 10.56 | 10.37 | 2782819 |
| 1741218000 | 10.54 | 0.19 | 1.84 | 10.36 | 10.59 | 10.355 | 1987751 |
| 1741131600 | 10.35 | -0.11 | -1.05 | 10.34 | 10.485 | 10.285 | 1561010 |
| 1741045200 | 10.46 | -0.02 | -0.19 | 10.49 | 10.665 | 10.43 | 2298027 |
| 1740786000 | 10.48 | 0.02 | 0.19 | 10.53 | 10.65 | 10.355 | 5075691 |
| 1740699600 | 10.46 | 0.09 | 0.87 | 10.41 | 10.645 | 10.41 | 1154484 |
| 1740613200 | 10.37 | -0.09 | -0.86 | 10.49 | 10.61 | 10.35 | 1129123 |
| 1740526800 | 10.46 | -0.11 | -1.04 | 10.51 | 10.58 | 10.445 | 2238226 |
| 1740440400 | 10.57 | -0.08 | -0.75 | 10.7 | 10.7 | 10.38 | 2030271 |
| 1740181200 | 10.65 | -0.65 | -5.75 | 11.37 | 11.37 | 10.62 | 2175765 |
| 1740094800 | 11.3 | -0.06 | -0.53 | 11.31 | 11.375 | 11.14 | 2413106 |
| 1740008400 | 11.36 | -0.08 | -0.70 | 11.3 | 11.49 | 11.28 | 1466946 |
| 1739922000 | 11.44 | 0.24 | 2.14 | 11.17 | 11.505 | 11.17 | 1487817 |
| 1739576400 | 11.2 | 0.07 | 0.63 | 11.24 | 11.295 | 11.12 | 947604 |
| 1739490000 | 11.13 | 0 | 0.00 | 11.26 | 11.28 | 11.045 | 969721 |
| 1739403600 | 11.13 | -0.13 | -1.15 | 11.08 | 11.215 | 10.985 | 1305701 |
| 1739317200 | 11.26 | -0.01 | -0.09 | 11.16 | 11.31 | 11.09 | 1459566 |
| 1739230800 | 11.27 | -0.08 | -0.70 | 11.39 | 11.4 | 11.245 | 2305499 |
| 1738971600 | 11.35 | 0.14 | 1.25 | 11.19 | 11.41 | 11.13 | 2093930 |
| 1738885200 | 11.21 | 0.29 | 2.66 | 10.99 | 11.22 | 10.98 | 2535015 |
| 1738798800 | 10.92 | -0.09 | -0.82 | 11.04 | 11.08 | 10.91 | 1806448 |
| 1738712400 | 11.01 | -0.17 | -1.52 | 11.21 | 11.215 | 11.01 | 1383189 |
| 1738626000 | 11.18 | -0.15 | -1.32 | 11.13 | 11.21 | 10.915 | 2398975 |
| 1738366800 | 11.33 | -0.16 | -1.39 | 11.46 | 11.52 | 11.29 | 1868311 |
| 1738280400 | 11.49 | 0.09 | 0.79 | 11.51 | 11.605 | 11.41 | 1201388 |
| 1738194000 | 11.4 | -0.14 | -1.21 | 11.54 | 11.59 | 11.35 | 1434317 |
| 1738107600 | 11.54 | 0.01 | 0.09 | 11.51 | 11.75 | 11.505 | 1214689 |
| 1738021200 | 11.53 | 0.06 | 0.52 | 11.42 | 11.64 | 11.37 | 2578005 |
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
