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 | -0.4807 | -5.27661909989 | 9.11 | 9.46 | 8.48 | 6689269 | 8.89695024 | CS |
| 4 | -5.6107 | -39.4009831461 | 14.24 | 15.21 | 8.48 | 11772303 | 11.19717664 | CS |
| 12 | -0.2357 | -2.65877044557 | 8.865 | 15.21 | 8.48 | 7722277 | 11.13314999 | CS |
| 26 | 0.2993 | 3.59303721489 | 8.33 | 15.21 | 8.13 | 6480873 | 10.4029616 | CS |
| 52 | -6.4107 | -42.6243351064 | 15.04 | 15.68 | 6.76 | 6060588 | 10.41427535 | CS |
| 156 | -45.0807 | -83.9335319307 | 53.71 | 77.5 | 6.76 | 5408765 | 21.77331409 | CS |
| 260 | -113.9807 | -92.9619933121 | 122.61 | 308 | 6.76 | 4623853 | 64.27641685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 8.49 | -0.39 | -4.39 | 8.94 | 8.95 | 8.48 | 5927755 |
| 1741819200 | 8.88 | -0.12 | -1.33 | 9.15 | 9.24 | 8.7 | 7163427 |
| 1741732800 | 9 | 0.07 | 0.78 | 8.68 | 9.2 | 8.68 | 6076511 |
| 1741646400 | 8.93 | -0.22 | -2.40 | 8.93 | 9.15 | 8.6199999 | 7753040 |
| 1741390800 | 9.15 | -0.24 | -2.56 | 9.11 | 9.46 | 8.91 | 6626144 |
| 1741304400 | 9.39 | 0.36 | 3.99 | 9.25 | 9.905 | 9.07 | 13577755 |
| 1741218000 | 9.03 | -0.17 | -1.85 | 9.145 | 9.32 | 8.815 | 6866571 |
| 1741131600 | 9.2 | -0.23 | -2.44 | 9.08 | 9.4556 | 8.81 | 8404955 |
| 1741045200 | 9.43 | -0.13 | -1.36 | 9.55 | 9.935 | 9.35 | 8408999 |
| 1740786000 | 9.56 | 0.06 | 0.63 | 9.23 | 9.6 | 8.97 | 8286775 |
| 1740699600 | 9.5 | -1.49 | -13.56 | 9.9 | 10.02 | 8.82 | 21293823 |
| 1740613200 | 10.99 | -0.19 | -1.70 | 11.24 | 11.55 | 10.8 | 11075161 |
| 1740526800 | 11.18 | -0.21 | -1.84 | 11.23 | 11.52 | 10.93 | 8362801 |
| 1740440400 | 11.39 | -0.12 | -1.04 | 11.46 | 11.9 | 11.12 | 7375971 |
| 1740181200 | 11.51 | -1.18 | -9.30 | 12.4 | 12.685 | 11.335 | 14248596 |
| 1740094800 | 12.69 | -1.08 | -7.84 | 13.57 | 13.6 | 12.02 | 17172089 |
| 1740008400 | 13.77 | 0.66 | 5.03 | 13 | 14.07 | 12.03 | 27930709 |
| 1739922000 | 13.11 | -1.22 | -8.51 | 14.48 | 14.61 | 13 | 16550844 |
| 1739576400 | 14.33 | 0.82 | 6.07 | 14.24 | 15.21 | 13.47 | 20742506 |
| 1739490000 | 13.51 | 0.96 | 7.65 | 12.7 | 13.67 | 12.55 | 10431610 |
| 1739403600 | 12.55 | -0.49 | -3.76 | 12.86 | 13.17 | 12.27 | 8439819 |
| 1739317200 | 13.04 | -0.82 | -5.92 | 13.63 | 13.87 | 12.89 | 8327439 |
| 1739230800 | 13.86 | 0.91 | 7.03 | 13.57 | 14.75 | 12.9721 | 17110075 |
| 1738971600 | 12.95 | 0.98 | 8.19 | 12.36 | 13.24 | 12.03 | 15384616 |
| 1738885200 | 11.97 | 0.97 | 8.82 | 11.11 | 12.67 | 10.81 | 18579831 |
| 1738798800 | 11 | 0.6 | 5.77 | 10.47 | 11.44 | 10.47 | 7363108 |
| 1738712400 | 10.4 | 0.35 | 3.48 | 10.11 | 10.77 | 10.08 | 3412869 |
| 1738626000 | 10.05 | -0.11 | -1.08 | 9.7899999 | 10.195 | 9.72 | 3464041 |
| 1738366800 | 10.16 | -0.18 | -1.74 | 10.35 | 10.42 | 10.03 | 3352999 |
| 1738280400 | 10.34 | -0.01 | -0.10 | 10.585 | 10.68 | 10.16 | 3353407 |
| 1738194000 | 10.35 | -0.17 | -1.62 | 10.5 | 10.61 | 10.3 | 2702730 |
| 1738107600 | 10.52 | 0.31 | 3.04 | 10.28 | 10.67 | 10.1339 | 3968258 |
| 1738021200 | 10.21 | 0.12 | 1.19 | 9.95 | 10.375 | 9.91 | 3960265 |
| 1737762000 | 10.09 | 0.21 | 2.13 | 10.15 | 10.44 | 10.045 | 3172333 |
| 1737675600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1737589200 | 9.88 | 0.38 | 4.00 | 9.47 | 10.21 | 9.42 | 5657808 |
| 1737502800 | 9.5 | 0.41 | 4.51 | 9.02 | 9.605 | 9.02 | 3859542 |
| 1737157200 | 9.09 | -0.07 | -0.76 | 9.32 | 9.38 | 9.08 | 3048185 |
| 1737070800 | 9.16 | -0.19 | -2.03 | 9.38 | 9.38 | 9.0845 | 3414653 |
| 1736984400 | 9.35 | -0.01 | -0.11 | 9.7 | 9.78 | 9.125 | 4395382 |
| 1736898000 | 9.36 | -0.34 | -3.51 | 10.36 | 10.44 | 9.24 | 9772946 |
| 1736811600 | 9.7 | -0.17 | -1.72 | 9.76 | 9.76 | 9.2 | 3579929 |
| 1736552400 | 9.8699999 | 0.09 | 0.92 | 9.5 | 9.98 | 9.44 | 3581521 |
| 1736379600 | 9.78 | -0.21 | -2.10 | 9.78 | 9.855 | 9.56 | 2802600 |
| 1736293200 | 9.99 | 0.06 | 0.60 | 10.11 | 10.61 | 9.805 | 4484861 |
| 1736206800 | 9.93 | 0.41 | 4.31 | 9.7 | 10.14 | 9.635 | 3758059 |
| 1735947600 | 9.52 | 0 | 0.00 | 9.55 | 9.639 | 9.1 | 3602479 |
| 1735861200 | 9.52 | 0.43 | 4.73 | 9.3699999 | 9.75 | 9.285 | 2956517 |
| 1735688400 | 9.09 | -0.22 | -2.36 | 9.35 | 9.51 | 9.085 | 3667093 |
| 1735602000 | 9.31 | -0.14 | -1.48 | 9.21 | 9.345 | 8.97 | 4188710 |
| 1735342800 | 9.45 | -0.08 | -0.84 | 9.46 | 9.6 | 9.23 | 3527821 |
| 1735256400 | 9.53 | 0.27 | 2.92 | 9.08 | 9.57 | 8.9552 | 3470445 |
| 1735077840 | 9.26 | 0.14 | 1.54 | 9.18 | 9.2899999 | 9 | 1953501 |
| 1734997200 | 9.1199999 | -0.32 | -3.39 | 9.4 | 9.49 | 9.08 | 3539294 |
| 1734738000 | 9.44 | 0.47 | 5.24 | 8.75 | 9.49 | 8.75 | 6419202 |
| 1734651600 | 8.97 | -0.49 | -5.18 | 9.48 | 9.64 | 8.92 | 5427958 |
| 1734565200 | 9.46 | -0.61 | -6.06 | 10.07 | 10.38 | 9.3565 | 4293958 |
| 1734478800 | 10.07 | -0.61 | -5.71 | 10.61 | 10.7899 | 9.94 | 5265112 |
| 1734392400 | 10.68 | 0.26 | 2.50 | 10.32 | 10.875 | 10.22 | 3544809 |
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
