Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 8.46994535519 | 7.32 | 8.025 | 7.16 | 86244 | 7.70032304 | CS |
| 4 | 0.29 | 3.7908496732 | 7.65 | 8.15 | 7.16 | 122109 | 7.69463108 | CS |
| 12 | 0.34 | 4.47368421053 | 7.6 | 9.22 | 6.56 | 132862 | 7.6111795 | CS |
| 26 | 2.24 | 39.298245614 | 5.7 | 9.22 | 4.87 | 108430 | 7.12109224 | CS |
| 52 | 3.11 | 64.3892339545 | 4.83 | 9.22 | 3.98 | 117051 | 6.17768565 | CS |
| 156 | -3.74 | -32.0205479452 | 11.68 | 13.15 | 3.98 | 160565 | 7.84251099 | CS |
| 260 | -14.32 | -64.3306379155 | 22.26 | 23.71 | 3.98 | 159210 | 10.88112282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 7.94 | 0.04 | 0.51 | 7.97 | 8 | 7.8 | 75330 |
| 1737070800 | 7.9 | -0.01 | -0.13 | 7.97 | 8.025 | 7.9 | 83868 |
| 1736984400 | 7.91 | 0.13 | 1.67 | 7.98 | 8.01 | 7.8601 | 64363 |
| 1736898000 | 7.78 | 0.11 | 1.43 | 7.69 | 7.93 | 7.6 | 82399 |
| 1736811600 | 7.67 | 0.25 | 3.37 | 7.16 | 7.68 | 7.16 | 77691 |
| 1736552400 | 7.42 | -0.12 | -1.59 | 7.32 | 7.6009 | 7.32 | 122899 |
| 1736379600 | 7.54 | 0.06 | 0.80 | 7.45 | 7.69 | 7.355 | 102613 |
| 1736293200 | 7.48 | -0.33 | -4.23 | 7.82 | 7.92 | 7.3709 | 169239 |
| 1736206800 | 7.81 | -0.06 | -0.76 | 8.02 | 8.09 | 7.78 | 124806 |
| 1735947600 | 7.87 | 0.04 | 0.51 | 7.8 | 7.9699 | 7.72 | 113312 |
| 1735861200 | 7.83 | 0.15 | 1.95 | 7.69 | 7.99 | 7.62 | 156468 |
| 1735688400 | 7.68 | 0.12 | 1.59 | 7.65 | 7.82 | 7.56 | 133232 |
| 1735602000 | 7.56 | -0.12 | -1.56 | 7.61 | 7.83 | 7.49 | 125773 |
| 1735342800 | 7.68 | -0.14 | -1.79 | 7.78 | 7.95 | 7.56 | 195819 |
| 1735256400 | 7.82 | 0.08 | 1.03 | 7.7 | 7.94 | 7.68 | 122528 |
| 1735077840 | 7.74 | 0.08 | 1.04 | 7.64 | 7.83 | 7.63 | 68978 |
| 1734997200 | 7.66 | -0.05 | -0.65 | 7.73 | 7.94 | 7.54 | 151164 |
| 1734738000 | 7.71 | -0.01 | -0.13 | 7.65 | 8.15 | 7.625 | 180704 |
| 1734651600 | 7.72 | 0.11 | 1.45 | 7.71 | 8 | 7.47 | 127693 |
| 1734565200 | 7.61 | -0.41 | -5.11 | 8.03 | 8.1771999 | 7.59 | 134425 |
| 1734478800 | 8.02 | -0.1 | -1.23 | 8.0399999 | 8.16 | 7.84 | 120898 |
| 1734392400 | 8.1199999 | 0.11 | 1.37 | 8 | 8.3 | 7.98 | 67960 |
| 1734133200 | 8.01 | 0.01 | 0.12 | 8 | 8.1199999 | 7.88 | 105987 |
| 1734046800 | 8 | -0.13 | -1.60 | 8.07 | 8.14 | 7.865 | 113697 |
| 1733960400 | 8.13 | 0.08 | 0.99 | 8.09 | 8.28 | 7.97 | 89676 |
| 1733874000 | 8.05 | 0.17 | 2.16 | 7.95 | 8.1199999 | 7.8199 | 114244 |
| 1733787600 | 7.88 | 0.21 | 2.74 | 7.75 | 7.97 | 7.715 | 91391 |
| 1733528400 | 7.67 | 0.01 | 0.13 | 7.72 | 7.8 | 7.5211 | 94638 |
| 1733442000 | 7.66 | 0 | 0.00 | 7.62 | 7.6961 | 7.495 | 81992 |
| 1733355600 | 7.66 | -0.01 | -0.13 | 7.66 | 7.89 | 7.49 | 134222 |
| 1733269200 | 7.67 | 0.21 | 2.82 | 7.51 | 7.67 | 7.22 | 168965 |
| 1733182800 | 7.46 | 0.29 | 4.04 | 7.13 | 7.52 | 7.125 | 87922 |
| 1732917840 | 7.17 | 0.04 | 0.56 | 7.22 | 7.26 | 7.1 | 83737 |
| 1732750800 | 7.13 | 0.08 | 1.13 | 7.12 | 7.205 | 7.02 | 90281 |
| 1732664400 | 7.05 | -0.05 | -0.70 | 7.1 | 7.13 | 7.015 | 74094 |
| 1732578000 | 7.1 | -0.07 | -0.98 | 7.17 | 7.3 | 7.1 | 114699 |
| 1732318800 | 7.17 | 0.05 | 0.70 | 7.11 | 7.21 | 7.11 | 77422 |
| 1732232400 | 7.12 | 0.11 | 1.57 | 7.13 | 7.18 | 7.03 | 63444 |
| 1732146000 | 7.01 | -0.1 | -1.41 | 7.07 | 7.1362 | 6.92 | 80694 |
| 1732059600 | 7.11 | 0.13 | 1.86 | 6.94 | 7.11 | 6.89 | 239318 |
| 1731973200 | 6.98 | -0.1 | -1.41 | 7.08 | 7.14 | 6.98 | 148219 |
| 1731714000 | 7.08 | 0.16 | 2.31 | 7 | 7.12 | 6.96 | 193819 |
| 1731627600 | 6.92 | -0.13 | -1.84 | 7.13 | 7.13 | 6.86 | 101592 |
| 1731541200 | 7.05 | -0.02 | -0.28 | 7.2 | 7.2 | 7.04 | 154531 |
| 1731454800 | 7.07 | 0.11 | 1.58 | 6.86 | 7.33 | 6.86 | 287834 |
| 1731368400 | 6.96 | -1.77 | -20.27 | 8.5 | 8.5345 | 6.5599999 | 757303 |
| 1731109200 | 8.73 | 0.04 | 0.46 | 8.7 | 8.73 | 8.58 | 104986 |
| 1731022800 | 8.69 | -0.45 | -4.92 | 9.15 | 9.15 | 8.6649999 | 108242 |
| 1730936400 | 9.14 | 0.67 | 7.91 | 8.71 | 9.22 | 8.71 | 234034 |
| 1730850000 | 8.47 | 0.22 | 2.67 | 8.2899999 | 8.48 | 8.2899999 | 101712 |
| 1730763600 | 8.25 | 0.1 | 1.23 | 8.1 | 8.48 | 8.0501 | 101123 |
| 1730500800 | 8.15 | 0.4 | 5.16 | 7.84 | 8.16 | 7.79 | 175694 |
| 1730414400 | 7.75 | -0.01 | -0.13 | 7.76 | 7.78 | 7.64 | 104754 |
| 1730328000 | 7.76 | -0.07 | -0.89 | 7.83 | 7.94 | 7.75 | 137412 |
| 1730241600 | 7.83 | -0.05 | -0.63 | 7.89 | 7.89 | 7.76 | 57486 |
| 1730155200 | 7.88 | 0.21 | 2.74 | 7.77 | 7.9 | 7.73 | 119232 |
| 1729896000 | 7.67 | 0.13 | 1.72 | 7.6 | 7.73 | 7.57 | 119031 |
| 1729809600 | 7.54 | -0.16 | -2.08 | 7.78 | 7.78 | 7.45 | 76713 |
| 1729723200 | 7.7 | -0.13 | -1.66 | 7.8 | 7.8 | 7.632 | 45415 |
| 1729636800 | 7.83 | -0.07 | -0.89 | 7.91 | 7.91 | 7.73 | 193828 |
| 1729550400 | 7.9 | -0.21 | -2.59 | 8.15 | 8.25 | 7.9 | 96719 |
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
