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 | 0.33 | 4.26908150065 | 7.73 | 8.185 | 7.6 | 837649 | 7.84422133 | DR |
| 4 | 0.04 | 0.498753117207 | 8.02 | 8.185 | 7.465 | 949189 | 7.77129889 | DR |
| 12 | -1.32 | -14.0724946695 | 9.38 | 9.51 | 7.465 | 932275 | 8.35866015 | DR |
| 26 | -0.92 | -10.2449888641 | 8.98 | 10.41 | 7.465 | 786472 | 8.8693399 | DR |
| 52 | -2.21 | -21.5189873418 | 10.27 | 11.43 | 7.465 | 822461 | 9.24020821 | DR |
| 156 | -0.51 | -5.95099183197 | 8.57 | 11.78 | 6.49 | 1336898 | 8.83471189 | DR |
| 260 | -6.21 | -43.5178696566 | 14.27 | 14.68 | 6.49 | 1392270 | 8.93778088 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 8.06 | 0.1 | 1.26 | 7.99 | 8.11 | 7.96 | 1343197 |
| 1737070800 | 7.96 | -0.1 | -1.24 | 8.08 | 8.185 | 7.93 | 1042167 |
| 1736984400 | 8.06 | 0.34 | 4.40 | 7.92 | 8.08 | 7.815 | 854440 |
| 1736898000 | 7.72 | 0.02 | 0.26 | 7.69 | 7.79 | 7.69 | 890057 |
| 1736811600 | 7.7 | -0.01 | -0.13 | 7.63 | 7.71 | 7.6 | 634452 |
| 1736552400 | 7.71 | -0.04 | -0.52 | 7.74 | 7.76 | 7.65 | 774305 |
| 1736379600 | 7.75 | -0.13 | -1.65 | 7.78 | 7.805 | 7.71 | 765127 |
| 1736293200 | 7.88 | 0.14 | 1.81 | 7.92 | 8.01 | 7.88 | 2370746 |
| 1736206800 | 7.74 | 0.24 | 3.20 | 7.64 | 7.77 | 7.62 | 858418 |
| 1735947600 | 7.5 | -0.15 | -1.96 | 7.6 | 7.6 | 7.48 | 751468 |
| 1735861200 | 7.65 | 0.1 | 1.32 | 7.49 | 7.665 | 7.465 | 843803 |
| 1735688400 | 7.55 | 0.05 | 0.67 | 7.51 | 7.6 | 7.5 | 652944 |
| 1735602000 | 7.5 | -0.13 | -1.70 | 7.62 | 7.63 | 7.475 | 1466131 |
| 1735342800 | 7.63 | -0.16 | -2.05 | 7.65 | 7.685 | 7.6 | 976166 |
| 1735256400 | 7.79 | -0.08 | -1.02 | 7.77 | 7.85 | 7.76 | 422570 |
| 1735077840 | 7.87 | 0.08 | 1.03 | 7.8 | 7.88 | 7.79 | 214410 |
| 1734997200 | 7.79 | -0.25 | -3.11 | 7.94 | 7.94 | 7.72 | 1202491 |
| 1734738000 | 8.0399999 | 0.1 | 1.26 | 8.0399999 | 8.09 | 7.99 | 1544075 |
| 1734651600 | 7.94 | 0.24 | 3.12 | 7.91 | 7.97 | 7.85 | 2599703 |
| 1734565200 | 7.7 | -0.34 | -4.23 | 7.91 | 7.939 | 7.66 | 1262753 |
| 1734478800 | 8.0399999 | 0.04 | 0.50 | 8 | 8.1199999 | 7.97 | 1264603 |
| 1734392400 | 8 | -0.15 | -1.84 | 8.16 | 8.225 | 8 | 728902 |
| 1734133200 | 8.15 | -0.1 | -1.21 | 8.26 | 8.28 | 8.15 | 1217034 |
| 1734046800 | 8.25 | -0.43 | -4.95 | 8.7 | 8.7 | 8.225 | 4390559 |
| 1733960400 | 8.68 | 0.2 | 2.36 | 8.52 | 8.83 | 8.44 | 1677641 |
| 1733874000 | 8.48 | 0.1 | 1.19 | 8.52 | 8.55 | 8.43 | 436271 |
| 1733787600 | 8.38 | -0.14 | -1.64 | 8.55 | 8.5872 | 8.38 | 677323 |
| 1733528400 | 8.52 | -0.12 | -1.39 | 8.69 | 8.72 | 8.435 | 638643 |
| 1733442000 | 8.64 | 0.19 | 2.25 | 8.5399999 | 8.6649999 | 8.5399999 | 836002 |
| 1733355600 | 8.45 | -0.02 | -0.24 | 8.45 | 8.53 | 8.4 | 919216 |
| 1733269200 | 8.47 | 0.26 | 3.17 | 8.32 | 8.48 | 8.32 | 746423 |
| 1733182800 | 8.21 | 0 | 0.00 | 8.13 | 8.27 | 8.09 | 753569 |
| 1732917840 | 8.21 | -0.45 | -5.20 | 8.01 | 8.265 | 8.01 | 745474 |
| 1732750800 | 8.66 | -0.24 | -2.70 | 8.9 | 8.945 | 8.59 | 1684810 |
| 1732664400 | 8.9 | 0.05 | 0.56 | 8.8699999 | 8.965 | 8.8699999 | 471483 |
| 1732578000 | 8.85 | 0.1 | 1.14 | 8.8 | 8.91 | 8.77 | 562943 |
| 1732318800 | 8.75 | 0.04 | 0.46 | 8.75 | 8.77 | 8.675 | 532169 |
| 1732232400 | 8.71 | -0.28 | -3.11 | 8.71 | 8.78 | 8.6649999 | 813803 |
| 1732146000 | 8.99 | -0.01 | -0.11 | 8.98 | 9.05 | 8.96 | 334753 |
| 1732059600 | 9 | 0.02 | 0.22 | 8.92 | 9.05 | 8.92 | 556272 |
| 1731973200 | 8.98 | -0.06 | -0.66 | 9.03 | 9.03 | 8.925 | 821594 |
| 1731714000 | 9.0399999 | 0.11 | 1.23 | 8.98 | 9.075 | 8.96 | 445332 |
| 1731627600 | 8.93 | -0.07 | -0.78 | 9 | 9.025 | 8.9101 | 632687 |
| 1731541200 | 9 | -0.05 | -0.55 | 8.98 | 9.02 | 8.925 | 482202 |
| 1731454800 | 9.05 | -0.12 | -1.31 | 9.06 | 9.14 | 8.98 | 468378 |
| 1731368400 | 9.17 | 0.16 | 1.78 | 9.03 | 9.19 | 9 | 555384 |
| 1731109200 | 9.01 | -0.36 | -3.84 | 9.1 | 9.11 | 8.935 | 477036 |
| 1731022800 | 9.3699999 | 0.08 | 0.86 | 9.47 | 9.509 | 9.2449999 | 571686 |
| 1730936400 | 9.2899999 | 0.1 | 1.09 | 9.28 | 9.3699999 | 9.145 | 858611 |
| 1730850000 | 9.19 | 0.02 | 0.22 | 9.09 | 9.225 | 8.93 | 850728 |
| 1730763600 | 9.17 | 0.22 | 2.46 | 9.09 | 9.23 | 9.09 | 470140 |
| 1730500800 | 8.95 | -0.16 | -1.76 | 9.09 | 9.14 | 8.94 | 480612 |
| 1730414400 | 9.11 | 0 | 0.00 | 9.09 | 9.19 | 9.06 | 1183678 |
| 1730328000 | 9.11 | 0.04 | 0.44 | 9.1 | 9.15 | 9.07 | 894290 |
| 1730241600 | 9.07 | -0.38 | -4.02 | 9.47 | 9.5 | 9.03 | 1734227 |
| 1730155200 | 9.45 | 0.17 | 1.83 | 9.48 | 9.51 | 9.44 | 1252765 |
| 1729896000 | 9.28 | -0.18 | -1.90 | 9.38 | 9.44 | 9.28 | 484999 |
| 1729809600 | 9.46 | 0.05 | 0.53 | 9.42 | 9.53 | 9.39 | 690435 |
| 1729723200 | 9.41 | 0.01 | 0.11 | 9.34 | 9.425 | 9.285 | 424768 |
| 1729636800 | 9.4 | -0.12 | -1.26 | 9.4 | 9.45 | 9.345 | 338402 |
| 1729550400 | 9.52 | -0.05 | -0.52 | 9.51 | 9.63 | 9.51 | 553529 |
| 1729291200 | 9.57 | -0.07 | -0.73 | 9.68 | 9.695 | 9.53 | 461549 |
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
