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 | 0.126 | 1.58013544018 | 7.974 | 8.155 | 7.83 | 201596 | 7.97282403 | CS |
| 4 | 1.35 | 20 | 6.75 | 8.155 | 6.441 | 301337 | 7.35793175 | CS |
| 12 | 0.62 | 8.28877005348 | 7.48 | 8.155 | 6.441 | 331554 | 7.13895137 | CS |
| 26 | -1.4 | -14.7368421053 | 9.5 | 9.5512 | 6.441 | 392917 | 7.85102564 | CS |
| 52 | -2.39 | -22.7836034318 | 10.49 | 11.58 | 6.441 | 350780 | 8.79577748 | CS |
| 156 | -10.9 | -57.3684210526 | 19 | 19.22 | 6.441 | 269965 | 10.93989549 | CS |
| 260 | -6.66 | -45.1219512195 | 14.76 | 19.25 | 2.8 | 256832 | 11.36165137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.16 | 0.12 | 1.49 | 8.05 | 8.1995 | 8.05 | 221143 |
| 1732232400 | 8.0399999 | 0.09 | 1.13 | 7.94 | 8.08 | 7.94 | 220361 |
| 1732146000 | 7.95 | -0.03 | -0.38 | 7.97 | 7.975 | 7.9102 | 142018 |
| 1732059600 | 7.98 | -0.01 | -0.13 | 7.95 | 8.02 | 7.83 | 194228 |
| 1731973200 | 7.99 | 0.09 | 1.14 | 7.9 | 7.99 | 7.87 | 235243 |
| 1731714000 | 7.9 | 0.01 | 0.13 | 7.95 | 7.98 | 7.88 | 263980 |
| 1731627600 | 7.89 | -0.06 | -0.75 | 7.98 | 7.98 | 7.87 | 151436 |
| 1731541200 | 7.95 | 0.09 | 1.15 | 7.75 | 8 | 7.75 | 262588 |
| 1731454800 | 7.86 | -0.09 | -1.13 | 7.94 | 7.94 | 7.76 | 260973 |
| 1731368400 | 7.95 | 0.08 | 1.02 | 7.97 | 8 | 7.7624 | 514584 |
| 1731109200 | 7.87 | 0.33 | 4.38 | 7.54 | 7.935 | 7.54 | 495635 |
| 1731022800 | 7.54 | 0.73 | 10.72 | 7.04 | 7.65 | 7.01 | 1073300 |
| 1730936400 | 6.81 | 0.29 | 4.45 | 6.61 | 6.85 | 6.6 | 383219 |
| 1730850000 | 6.5199999 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.441 | 255860 |
| 1730763600 | 6.5 | -0.08 | -1.22 | 6.55 | 6.6362 | 6.5 | 344260 |
| 1730500800 | 6.58 | -0.08 | -1.20 | 6.66 | 6.6849999 | 6.5199999 | 296828 |
| 1730414400 | 6.66 | 0.04 | 0.60 | 6.62 | 6.67 | 6.58 | 351585 |
| 1730328000 | 6.62 | -0.01 | -0.15 | 6.63 | 6.6828 | 6.61 | 196898 |
| 1730241600 | 6.63 | -0.17 | -2.50 | 6.76 | 6.76 | 6.61 | 251548 |
| 1730155200 | 6.8 | 0.13 | 1.95 | 6.7 | 6.8 | 6.67 | 172896 |
| 1729896000 | 6.67 | -0.07 | -1.04 | 6.75 | 6.79 | 6.664 | 170646 |
| 1729809600 | 6.74 | 0.07 | 1.05 | 6.64 | 6.755 | 6.6 | 281965 |
| 1729723200 | 6.67 | 0.02 | 0.30 | 6.64 | 6.69 | 6.63 | 243314 |
| 1729636800 | 6.65 | -0.1 | -1.48 | 6.76 | 6.788 | 6.63 | 229176 |
| 1729550400 | 6.75 | -0.1 | -1.46 | 6.85 | 6.85 | 6.74 | 215811 |
| 1729291200 | 6.85 | 0.06 | 0.88 | 6.78 | 6.87 | 6.77 | 221571 |
| 1729204800 | 6.79 | -0.07 | -1.02 | 6.8 | 6.84 | 6.75 | 232524 |
| 1729118400 | 6.86 | 0.03 | 0.44 | 6.85 | 6.9 | 6.8207 | 158480 |
| 1729032000 | 6.83 | 0.02 | 0.29 | 6.76 | 6.8399 | 6.76 | 397202 |
| 1728945600 | 6.81 | 0.14 | 2.10 | 6.65 | 6.81 | 6.611 | 343366 |
| 1728686400 | 6.67 | 0.03 | 0.45 | 6.68 | 6.7 | 6.62 | 194475 |
| 1728600000 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.6 | 178817 |
| 1728513600 | 6.65 | -0.01 | -0.15 | 6.66 | 6.74 | 6.64 | 281961 |
| 1728427200 | 6.66 | -0.08 | -1.19 | 6.72 | 6.775 | 6.635 | 414264 |
| 1728340800 | 6.74 | -0.09 | -1.32 | 6.76 | 6.8101 | 6.72 | 444747 |
| 1728081600 | 6.83 | -0.04 | -0.58 | 6.92 | 6.93 | 6.76 | 363356 |
| 1727995200 | 6.87 | 0.03 | 0.44 | 6.83 | 6.94 | 6.81 | 297211 |
| 1727908800 | 6.84 | -0.06 | -0.87 | 6.89 | 6.92 | 6.815 | 225973 |
| 1727822400 | 6.9 | -0.16 | -2.27 | 7.03 | 7.05 | 6.88 | 248479 |
| 1727736000 | 7.06 | -0.07 | -0.98 | 7.15 | 7.27 | 7.03 | 403098 |
| 1727476800 | 7.13 | 0.23 | 3.33 | 6.95 | 7.16 | 6.9205 | 303464 |
| 1727390400 | 6.9 | 0.04 | 0.58 | 6.86 | 6.96 | 6.85 | 227689 |
| 1727304000 | 6.86 | -0.13 | -1.86 | 6.95 | 7 | 6.78 | 496180 |
| 1727217600 | 6.99 | 0.04 | 0.58 | 6.95 | 7.02 | 6.92 | 358424 |
| 1727131200 | 6.95 | 0.01 | 0.14 | 6.92 | 7.01 | 6.89 | 484499 |
| 1726872000 | 6.94 | -0.31 | -4.28 | 7.24 | 7.26 | 6.88 | 1515648 |
| 1726785600 | 7.25 | 0.02 | 0.28 | 7.31 | 7.37 | 7.19 | 433154 |
| 1726699200 | 7.23 | 0.08 | 1.12 | 7.12 | 7.2999 | 7.12 | 340588 |
| 1726612800 | 7.15 | 0.05 | 0.70 | 7.11 | 7.165 | 7.06 | 588482 |
| 1726526400 | 7.1 | -0.46 | -6.08 | 7.25 | 7.28 | 7.03 | 727898 |
| 1726267200 | 7.56 | 0 | 0.00 | 7.61 | 7.62 | 7.43 | 642148 |
| 1726180800 | 7.56 | 0.08 | 1.07 | 7.48 | 7.59 | 7.47 | 325640 |
| 1726094400 | 7.48 | 0 | 0.00 | 7.45 | 7.48 | 7.37 | 226497 |
| 1726008000 | 7.48 | -0.08 | -1.06 | 7.55 | 7.55 | 7.41 | 210785 |
| 1725921600 | 7.56 | 0.07 | 0.93 | 7.5 | 7.635 | 7.49 | 342370 |
| 1725662400 | 7.49 | 0 | 0.00 | 7.53 | 7.5891 | 7.42 | 213468 |
| 1725576000 | 7.49 | 0.01 | 0.13 | 7.51 | 7.55 | 7.46 | 191780 |
| 1725489600 | 7.48 | -0.04 | -0.53 | 7.5 | 7.5445 | 7.44 | 267376 |
| 1725403200 | 7.52 | -0.01 | -0.13 | 7.47 | 7.57 | 7.46 | 268372 |
| 1725057600 | 7.53 | 0.07 | 0.94 | 7.48 | 7.53 | 7.43 | 275327 |
| 1724971200 | 7.46 | 0.03 | 0.40 | 7.44 | 7.5295 | 7.43 | 154283 |
| 1724884800 | 7.43 | -0.05 | -0.67 | 7.49 | 7.53 | 7.41 | 166514 |
| 1724798400 | 7.48 | -0.03 | -0.40 | 7.52 | 7.554 | 7.4501 | 152484 |
| 1724712000 | 7.51 | 0.02 | 0.27 | 7.48 | 7.58 | 7.46 | 262829 |
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
