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 | 0.1 | 1.16822429907 | 8.56 | 8.66 | 8.51 | 200882 | 8.56509136 | CS |
| 4 | -0.055 | -0.631095811819 | 8.715 | 8.8156 | 8.51 | 209967 | 8.64818505 | CS |
| 12 | 0.05 | 0.580720092915 | 8.61 | 8.88 | 8.51 | 243539 | 8.72012665 | CS |
| 26 | 0.1 | 1.16822429907 | 8.56 | 8.88 | 8.4109 | 236816 | 8.64233341 | CS |
| 52 | 0.2 | 2.36406619385 | 8.46 | 8.88 | 8.35 | 221146 | 8.60824307 | CS |
| 156 | -5.06 | -36.8804664723 | 13.72 | 13.73 | 8.01 | 191871 | 9.37702667 | CS |
| 260 | -2.47 | -22.1922731357 | 11.13 | 13.93 | 8.01 | 171223 | 10.13945997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.66 | 0.07 | 0.81 | 8.61 | 8.67 | 8.61 | 146842 |
| 1732664400 | 8.59 | 0 | 0.00 | 8.59 | 8.6199999 | 8.57 | 145861 |
| 1732578000 | 8.59 | 0.04 | 0.47 | 8.6199999 | 8.6199999 | 8.57 | 116458 |
| 1732318800 | 8.55 | 0 | 0.00 | 8.59 | 8.59 | 8.53 | 177535 |
| 1732232400 | 8.55 | -0.02 | -0.23 | 8.51 | 8.59 | 8.51 | 342788 |
| 1732146000 | 8.57 | 0 | 0.00 | 8.55 | 8.61 | 8.55 | 250423 |
| 1732059600 | 8.57 | 0.02 | 0.23 | 8.58 | 8.6199999 | 8.5399999 | 272421 |
| 1731973200 | 8.55 | 0 | 0.00 | 8.56 | 8.6 | 8.52 | 315129 |
| 1731714000 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6199999 | 8.52 | 501205 |
| 1731627600 | 8.6 | -0.06 | -0.69 | 8.65 | 8.69 | 8.6 | 108850 |
| 1731541200 | 8.66 | -0.1 | -1.14 | 8.76 | 8.765 | 8.65 | 160238 |
| 1731454800 | 8.76 | -0.04 | -0.45 | 8.8 | 8.8156 | 8.76 | 262577 |
| 1731368400 | 8.8 | 0.02 | 0.23 | 8.76 | 8.8 | 8.76 | 118352 |
| 1731109200 | 8.78 | 0.05 | 0.57 | 8.73 | 8.8 | 8.71 | 219243 |
| 1731022800 | 8.73 | -0.01 | -0.11 | 8.74 | 8.75 | 8.7 | 134149 |
| 1730936400 | 8.74 | -0.01 | -0.11 | 8.75 | 8.76 | 8.7032 | 192257 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.74 | 8.75 | 8.65 | 213873 |
| 1730763600 | 8.7 | -0.05 | -0.57 | 8.74 | 8.755 | 8.68 | 214331 |
| 1730500800 | 8.75 | -0.02 | -0.23 | 8.78 | 8.78 | 8.73 | 164504 |
| 1730414400 | 8.77 | 0.05 | 0.57 | 8.75 | 8.78 | 8.7 | 206322 |
| 1730328000 | 8.72 | 0.01 | 0.11 | 8.72 | 8.7442 | 8.65 | 181319 |
| 1730241600 | 8.71 | 0.03 | 0.35 | 8.67 | 8.72 | 8.6501 | 157325 |
| 1730155200 | 8.68 | 0 | 0.00 | 8.7 | 8.7 | 8.66 | 131477 |
| 1729896000 | 8.68 | 0.01 | 0.12 | 8.69 | 8.69 | 8.6601 | 108942 |
| 1729809600 | 8.67 | -0.09 | -1.03 | 8.7 | 8.74 | 8.67 | 86861 |
| 1729723200 | 8.76 | -0.02 | -0.23 | 8.76 | 8.785 | 8.76 | 168286 |
| 1729636800 | 8.78 | 0.01 | 0.11 | 8.77 | 8.785 | 8.76 | 240867 |
| 1729550400 | 8.77 | -0.01 | -0.11 | 8.78 | 8.7985 | 8.75 | 230984 |
| 1729291200 | 8.78 | -0.03 | -0.34 | 8.8 | 8.8 | 8.78 | 168852 |
| 1729204800 | 8.81 | -0.01 | -0.11 | 8.82 | 8.82 | 8.78 | 165624 |
| 1729118400 | 8.82 | 0.02 | 0.17 | 8.84 | 8.84 | 8.7899999 | 202489 |
| 1729032000 | 8.805 | 0.02 | 0.17 | 8.7899999 | 8.82 | 8.7899999 | 142474 |
| 1728945600 | 8.7899999 | 0 | 0.00 | 8.81 | 8.81 | 8.77 | 278039 |
| 1728686400 | 8.7899999 | 0 | 0.00 | 8.8 | 8.8 | 8.78 | 93244 |
| 1728600000 | 8.7899999 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.77 | 279503 |
| 1728513600 | 8.78 | 0 | 0.00 | 8.8 | 8.8 | 8.765 | 170223 |
| 1728427200 | 8.78 | 0.01 | 0.11 | 8.81 | 8.81 | 8.765 | 191411 |
| 1728340800 | 8.77 | -0.05 | -0.57 | 8.7899999 | 8.8 | 8.75 | 351895 |
| 1728081600 | 8.82 | -0.01 | -0.11 | 8.83 | 8.83 | 8.805 | 796376 |
| 1727995200 | 8.83 | -0.05 | -0.56 | 8.88 | 8.88 | 8.82 | 119652 |
| 1727908800 | 8.88 | 0.02 | 0.23 | 8.86 | 8.88 | 8.825 | 313166 |
| 1727822400 | 8.86 | 0.02 | 0.23 | 8.85 | 8.88 | 8.845 | 246099 |
| 1727736000 | 8.84 | 0.07 | 0.80 | 8.8 | 8.84 | 8.785 | 550203 |
| 1727476800 | 8.77 | 0.02 | 0.23 | 8.7899999 | 8.82 | 8.76 | 257759 |
| 1727390400 | 8.75 | -0.01 | -0.11 | 8.78 | 8.8 | 8.75 | 260436 |
| 1727304000 | 8.76 | 0 | 0.00 | 8.77 | 8.78 | 8.72 | 340494 |
| 1727217600 | 8.76 | 0.04 | 0.46 | 8.74 | 8.76 | 8.7213999 | 301845 |
| 1727131200 | 8.72 | -0.04 | -0.46 | 8.7 | 8.725 | 8.68 | 335781 |
| 1726872000 | 8.76 | -0.02 | -0.23 | 8.78 | 8.78 | 8.742 | 156048 |
| 1726785600 | 8.78 | 0.05 | 0.57 | 8.75 | 8.78 | 8.735 | 293434 |
| 1726699200 | 8.73 | -0.02 | -0.23 | 8.76 | 8.76 | 8.72 | 229280 |
| 1726612800 | 8.75 | 0.04 | 0.46 | 8.72 | 8.75 | 8.695 | 479084 |
| 1726526400 | 8.71 | -0.01 | -0.11 | 8.74 | 8.74 | 8.71 | 373818 |
| 1726267200 | 8.72 | 0.03 | 0.35 | 8.7 | 8.73 | 8.64 | 177528 |
| 1726180800 | 8.69 | -0.01 | -0.11 | 8.68 | 8.695 | 8.6641999 | 331327 |
| 1726094400 | 8.7 | 0.02 | 0.29 | 8.65 | 8.7 | 8.65 | 244031 |
| 1726008000 | 8.675 | 0.03 | 0.38 | 8.64 | 8.68 | 8.6219 | 347212 |
| 1725921600 | 8.642 | 0 | 0.02 | 8.65 | 8.66 | 8.6199999 | 222623 |
| 1725662400 | 8.64 | 0.04 | 0.47 | 8.6 | 8.64 | 8.6 | 337720 |
| 1725576000 | 8.6 | 0.02 | 0.23 | 8.58 | 8.635 | 8.58 | 510680 |
| 1725489600 | 8.58 | -0.03 | -0.35 | 8.61 | 8.614 | 8.58 | 327179 |
| 1725403200 | 8.61 | -0.01 | -0.12 | 8.6199999 | 8.66 | 8.59 | 179198 |
| 1725057600 | 8.6199999 | -0.03 | -0.35 | 8.67 | 8.67 | 8.6 | 129704 |
| 1724971200 | 8.65 | 0.02 | 0.17 | 8.64 | 8.66 | 8.6199999 | 99485 |
| 1724884800 | 8.635 | -0.02 | -0.17 | 8.65 | 8.65 | 8.61 | 83822 |
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
