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 | -0.015 | -0.139534883721 | 10.75 | 11.6 | 10.341 | 1641318 | 11.01702944 | DR |
| 4 | 1.855 | 20.8896396396 | 8.88 | 11.6 | 8.6 | 1386137 | 9.94539159 | DR |
| 12 | 3.395 | 46.2534059946 | 7.34 | 11.6 | 6.9 | 1187476 | 8.64713442 | DR |
| 26 | 4.125 | 62.4054462935 | 6.61 | 11.6 | 5 | 1112705 | 7.6547046 | DR |
| 52 | 7.465 | 228.287461774 | 3.27 | 11.6 | 3.03 | 1235651 | 6.27353218 | DR |
| 156 | 8.845 | 467.989417989 | 1.89 | 11.6 | 1.2003 | 678359 | 4.70298661 | DR |
| 260 | 7.885 | 276.666666667 | 2.85 | 11.6 | 1.2003 | 720157 | 3.67957473 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.7 | 0 | 0.00 | 10.72 | 10.905 | 10.341 | 2196606 |
| 1732232400 | 10.7 | -0.72 | -6.30 | 11.58 | 11.6 | 10.615 | 1527454 |
| 1732146000 | 11.42 | 0.26 | 2.33 | 11.305 | 11.42 | 10.85 | 1484395 |
| 1732059600 | 11.16 | -0.09 | -0.80 | 11.24 | 11.368 | 10.92 | 1288975 |
| 1731973200 | 11.25 | 0.63 | 5.93 | 10.75 | 11.4456 | 10.6 | 1709159 |
| 1731714000 | 10.62 | 0.24 | 2.31 | 10.35 | 10.76 | 10.3 | 1293982 |
| 1731627600 | 10.38 | 0.42 | 4.22 | 10.0517 | 10.4818 | 9.98 | 1385223 |
| 1731541200 | 9.96 | 0.06 | 0.61 | 9.96 | 10.07 | 9.8 | 1036133 |
| 1731454800 | 9.9 | 0.2 | 2.06 | 9.74 | 9.94 | 9.48 | 847961 |
| 1731368400 | 9.7 | -0.02 | -0.21 | 9.75 | 9.8 | 9.4 | 681394 |
| 1731109200 | 9.72 | -0.08 | -0.82 | 9.8 | 9.99 | 9.5353 | 1361495 |
| 1731022800 | 9.8 | 0.13 | 1.34 | 9.68 | 10.04 | 9.6 | 1891858 |
| 1730936400 | 9.67 | 0.85 | 9.64 | 9.0298 | 9.74 | 8.9 | 1976855 |
| 1730850000 | 8.82 | -0.03 | -0.34 | 8.9149999 | 9.1199999 | 8.6 | 1099807 |
| 1730763600 | 8.85 | -0.06 | -0.67 | 8.92 | 9.17 | 8.69 | 798189 |
| 1730500800 | 8.91 | -0.19 | -2.09 | 9.14 | 9.38 | 8.872 | 1158532 |
| 1730414400 | 9.1 | 0.19 | 2.13 | 8.91 | 9.17 | 8.76 | 1308273 |
| 1730328000 | 8.91 | -0.2 | -2.20 | 9.0399999 | 9.26 | 8.78 | 1424486 |
| 1730241600 | 9.11 | 0.18 | 2.02 | 9.01 | 9.4 | 8.98 | 1344180 |
| 1730155200 | 8.93 | 0.1 | 1.13 | 8.88 | 9.22 | 8.88 | 1907789 |
| 1729896000 | 8.83 | 0.38 | 4.50 | 8.53 | 8.8699999 | 8.38 | 1281373 |
| 1729809600 | 8.45 | 0.67 | 8.61 | 7.83 | 8.46 | 7.83 | 997947 |
| 1729723200 | 7.78 | -0.15 | -1.89 | 7.89 | 7.89 | 7.61 | 687220 |
| 1729636800 | 7.93 | -0.12 | -1.49 | 8.1 | 8.1628 | 7.89 | 507865 |
| 1729550400 | 8.05 | 0.14 | 1.77 | 7.88 | 8.15 | 7.73 | 960606 |
| 1729291200 | 7.91 | 0.17 | 2.20 | 7.72 | 7.92 | 7.62 | 667546 |
| 1729204800 | 7.74 | 0.11 | 1.44 | 7.65 | 7.895 | 7.61 | 812003 |
| 1729118400 | 7.63 | -0.3 | -3.78 | 7.98 | 8.11 | 7.625 | 1331283 |
| 1729032000 | 7.93 | 0.26 | 3.39 | 7.7 | 7.945 | 7.54 | 1124640 |
| 1728945600 | 7.67 | -0.26 | -3.28 | 7.91 | 8.125 | 7.63 | 753968 |
| 1728686400 | 7.93 | 0.11 | 1.41 | 7.83 | 8.03 | 7.77 | 596199 |
| 1728600000 | 7.82 | 0.23 | 3.03 | 7.67 | 7.89 | 7.49 | 1042124 |
| 1728513600 | 7.59 | 0.3 | 4.12 | 7.28 | 7.635 | 7.1501 | 1431444 |
| 1728427200 | 7.29 | 0.26 | 3.70 | 6.95 | 7.29 | 6.95 | 948671 |
| 1728340800 | 7.03 | -0.31 | -4.22 | 7.32 | 7.32 | 6.965 | 982045 |
| 1728081600 | 7.34 | -0.04 | -0.54 | 7.408 | 7.44 | 7.29 | 545866 |
| 1727995200 | 7.38 | 0.22 | 3.07 | 7.115 | 7.418 | 7.09 | 1306326 |
| 1727908800 | 7.16 | -0.02 | -0.28 | 7.14 | 7.19 | 6.955 | 796316 |
| 1727822400 | 7.18 | 0.07 | 0.98 | 7.1 | 7.33 | 6.9 | 1187452 |
| 1727735520 | 7.11 | -0.27 | -3.66 | 7.36 | 7.36 | 7.02 | 1575083 |
| 1727476800 | 7.38 | -0.05 | -0.67 | 7.45 | 7.55 | 7.36 | 700943 |
| 1727390400 | 7.43 | -0.16 | -2.11 | 7.69 | 7.75 | 7.365 | 916185 |
| 1727304000 | 7.59 | -0.34 | -4.29 | 7.89 | 7.93 | 7.565 | 1700426 |
| 1727217600 | 7.93 | -0.35 | -4.23 | 8.34 | 8.34 | 7.8305 | 949843 |
| 1727131200 | 8.28 | 0.01 | 0.12 | 8.27 | 8.35 | 8.05 | 809106 |
| 1726872000 | 8.27 | -0.11 | -1.31 | 8.34 | 8.3899 | 8.22 | 943192 |
| 1726785600 | 8.38 | 0.12 | 1.45 | 8.393 | 8.6 | 8.2899999 | 1293532 |
| 1726699200 | 8.26 | 0.05 | 0.61 | 8.27 | 8.4742 | 8.15 | 860589 |
| 1726612800 | 8.21 | -0.07 | -0.85 | 8.35 | 8.3699999 | 8.0601 | 875333 |
| 1726526400 | 8.28 | 0 | 0.00 | 8.33 | 8.7399 | 8.225 | 2025218 |
| 1726267200 | 8.28 | 0.11 | 1.35 | 8.23 | 8.31 | 8.09 | 1161434 |
| 1726180800 | 8.17 | 0.33 | 4.21 | 7.88 | 8.255 | 7.82 | 1696778 |
| 1726094400 | 7.84 | 0.3 | 3.98 | 7.54 | 7.995 | 7.42 | 1117739 |
| 1726008000 | 7.54 | -0.21 | -2.71 | 7.64 | 7.7 | 7.15 | 1118306 |
| 1725921600 | 7.75 | 0.28 | 3.75 | 7.59 | 7.895 | 7.58 | 1245087 |
| 1725662400 | 7.47 | -0.24 | -3.11 | 7.715 | 7.79 | 7.38 | 921308 |
| 1725576000 | 7.71 | -0.09 | -1.15 | 7.8325 | 7.94 | 7.59 | 1435570 |
| 1725489600 | 7.8 | 0.43 | 5.83 | 7.35 | 7.845 | 7.3127 | 1768162 |
| 1725403200 | 7.37 | 0.03 | 0.41 | 7.34 | 7.71 | 7.18 | 1263607 |
| 1725057600 | 7.34 | 0.04 | 0.55 | 7.4 | 7.98 | 7.27 | 2436361 |
| 1724971200 | 7.3 | 0.3 | 4.29 | 7 | 7.3901 | 6.92 | 1511012 |
| 1724884800 | 7 | 0 | 0.00 | 6.95 | 7.0992 | 6.84 | 628657 |
| 1724798400 | 7 | 0.12 | 1.74 | 6.8 | 7.08 | 6.75 | 884956 |
| 1724712000 | 6.88 | -0.07 | -1.01 | 7.1 | 7.1 | 6.75 | 925032 |
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
