Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -1.16150442478 | 9.04 | 9.09 | 8.045 | 2289161 | 8.47764673 | CS |
| 4 | -0.405 | -4.33618843683 | 9.34 | 9.985 | 8.045 | 1888005 | 8.93955218 | CS |
| 12 | -0.915 | -9.28934010152 | 9.85 | 11.1177 | 8.045 | 1860304 | 9.56678134 | CS |
| 26 | -1.855 | -17.1918443003 | 10.79 | 12.71 | 8.045 | 1911898 | 10.29598351 | CS |
| 52 | -3.695 | -29.2557403009 | 12.63 | 14.67 | 8.045 | 1980961 | 11.1850641 | CS |
| 156 | -8.055 | -47.4102413184 | 16.99 | 25.49 | 8.045 | 1737106 | 14.12642086 | CS |
| 260 | -0.175 | -1.92096597146 | 9.11 | 25.49 | 5 | 1392018 | 13.29973235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.82 | 0.46 | 5.50 | 8.52 | 8.8699999 | 8.49 | 1740245 |
| 1741304400 | 8.36 | -0.11 | -1.30 | 8.39 | 8.475 | 8.2449999 | 1555311 |
| 1741218000 | 8.47 | -0.01 | -0.12 | 8.2899999 | 8.51 | 8.15 | 2104484 |
| 1741131600 | 8.48 | 0.13 | 1.56 | 8.24 | 8.595 | 8.045 | 2948283 |
| 1741045200 | 8.35 | -0.65 | -7.22 | 9.0399999 | 9.09 | 8.2899999 | 3100797 |
| 1740786000 | 9 | -0.14 | -1.53 | 9.14 | 9.22 | 8.88 | 2474008 |
| 1740699600 | 9.14 | 0.46 | 5.30 | 9.935 | 9.98 | 8.945 | 4857627 |
| 1740613200 | 8.68 | 0.07 | 0.81 | 8.65 | 8.725 | 8.475 | 1850685 |
| 1740526800 | 8.61 | -0.23 | -2.60 | 8.83 | 8.83 | 8.535 | 1780626 |
| 1740440400 | 8.84 | -0.17 | -1.89 | 9.01 | 9.01 | 8.84 | 1316505 |
| 1740181200 | 9.01 | -0.36 | -3.84 | 9.38 | 9.38 | 8.88 | 1569679 |
| 1740094800 | 9.3699999 | -0.05 | -0.53 | 9.34 | 9.46 | 9.275 | 966554 |
| 1740008400 | 9.42 | 0.06 | 0.64 | 9.4 | 9.57 | 9.32 | 1609184 |
| 1739922000 | 9.36 | 0 | 0.00 | 9.3699999 | 9.56 | 9.18 | 1555350 |
| 1739576400 | 9.36 | -0.03 | -0.32 | 9.46 | 9.7 | 9.27 | 1037026 |
| 1739490000 | 9.39 | 0.18 | 1.95 | 9.23 | 9.44 | 9.185 | 1558179 |
| 1739403600 | 9.21 | -0.49 | -5.05 | 9.59 | 9.61 | 9.17 | 1412513 |
| 1739317200 | 9.7 | -0.03 | -0.31 | 9.81 | 9.985 | 9.66 | 1306110 |
| 1739230800 | 9.73 | 0.52 | 5.65 | 9.34 | 9.765 | 9.34 | 1133490 |
| 1738971600 | 9.21 | -0.09 | -0.97 | 9.31 | 9.38 | 9.2 | 1332641 |
| 1738885200 | 9.3 | -0.15 | -1.59 | 9.51 | 9.555 | 9.25 | 1667131 |
| 1738798800 | 9.45 | -0.14 | -1.46 | 9.58 | 9.605 | 9.41 | 1379939 |
| 1738712400 | 9.59 | 0.25 | 2.68 | 9.11 | 9.66 | 9.06 | 2075007 |
| 1738626000 | 9.34 | -0.58 | -5.85 | 9.96 | 10.085 | 9.32 | 1837565 |
| 1738366800 | 9.92 | -0.1 | -1.00 | 9.97 | 10.225 | 9.73 | 1575115 |
| 1738280400 | 10.02 | 0.09 | 0.91 | 10.03 | 10.05 | 9.795 | 1196608 |
| 1738194000 | 9.93 | 0 | 0.00 | 9.9 | 10 | 9.75 | 1073339 |
| 1738107600 | 9.93 | -0.18 | -1.78 | 10.14 | 10.155 | 9.805 | 923849 |
| 1738021200 | 10.11 | -0.08 | -0.79 | 10.11 | 10.34 | 10 | 1670213 |
| 1737762000 | 10.19 | -0.27 | -2.58 | 10.34 | 10.3719 | 10.075 | 1153051 |
| 1737675600 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1737589200 | 10.46 | -0.19 | -1.78 | 10.6 | 10.755 | 10.41 | 1379103 |
| 1737502800 | 10.65 | -0.25 | -2.29 | 10.85 | 10.86 | 10.55 | 2030283 |
| 1737157200 | 10.9 | -0.11 | -1.00 | 10.94 | 11.005 | 10.63 | 1906507 |
| 1737070800 | 11.01 | 0.23 | 2.13 | 10.75 | 11.1177 | 10.75 | 2088513 |
| 1736984400 | 10.78 | 0.19 | 1.79 | 10.79 | 10.815 | 10.57 | 1514828 |
| 1736898000 | 10.59 | -0.07 | -0.66 | 10.43 | 10.68 | 10.385 | 1596697 |
| 1736811600 | 10.66 | 0.02 | 0.19 | 10.72 | 10.8586 | 10.44 | 2646542 |
| 1736552400 | 10.64 | 0.67 | 6.72 | 10.26 | 10.7 | 10.26 | 3316140 |
| 1736379600 | 9.97 | -0.1 | -0.99 | 9.96 | 10.11 | 9.85 | 1625201 |
| 1736293200 | 10.07 | 0.14 | 1.41 | 9.99 | 10.095 | 9.88 | 1988069 |
| 1736206800 | 9.93 | -0.25 | -2.46 | 10.18 | 10.34 | 9.815 | 2800363 |
| 1735947600 | 10.18 | 0.11 | 1.09 | 10.14 | 10.27 | 10.065 | 1800554 |
| 1735861200 | 10.07 | 0.36 | 3.71 | 9.98 | 10.265 | 9.9 | 2378578 |
| 1735688400 | 9.71 | 0.08 | 0.83 | 9.67 | 9.86 | 9.63 | 1520625 |
| 1735602000 | 9.63 | 0.39 | 4.22 | 9.3 | 9.7449999 | 9.23 | 1465246 |
| 1735342800 | 9.24 | 0.06 | 0.65 | 9.18 | 9.38 | 9.115 | 1272594 |
| 1735256400 | 9.18 | -0.05 | -0.54 | 9.24 | 9.24 | 9.02 | 800273 |
| 1735077840 | 9.23 | 0.15 | 1.65 | 9.08 | 9.27 | 8.965 | 657072 |
| 1734997200 | 9.08 | -0.02 | -0.22 | 9.08 | 9.105 | 8.885 | 1686029 |
| 1734738000 | 9.1 | -0.06 | -0.66 | 9.1 | 9.27 | 8.98 | 4291172 |
| 1734651600 | 9.16 | -0.37 | -3.88 | 9.74 | 9.76 | 9.125 | 2816385 |
| 1734565200 | 9.53 | -0.27 | -2.76 | 9.85 | 9.93 | 9.49 | 2339231 |
| 1734478800 | 9.8 | -0.02 | -0.20 | 9.75 | 9.84 | 9.4949999 | 2561811 |
| 1734392400 | 9.82 | -0.14 | -1.41 | 9.9 | 9.95 | 9.765 | 2792478 |
| 1734133200 | 9.96 | -0.04 | -0.40 | 10.01 | 10.125 | 9.86 | 1457325 |
| 1734046800 | 10 | -0.25 | -2.44 | 10.26 | 10.335 | 9.95 | 1819717 |
| 1733960400 | 10.25 | -0.15 | -1.44 | 10.44 | 10.46 | 10.17 | 1747226 |
| 1733874000 | 10.4 | 0.19 | 1.86 | 10.33 | 10.685 | 10.185 | 1678791 |
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
