Premium
Beneteau (3GD)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.119999 | -1.16730556102 | 10.279999 | 10.3 | 10.14 | 255 | 10.24457516 | DE |
| 4 | 1.24 | 13.9013452915 | 8.92 | 10.38 | 8.5299999 | 1330 | 9.54867719 | DE |
| 12 | 1.8700001 | 22.5572994277 | 8.2899999 | 10.38 | 8.2899999 | 1079 | 9.1551808 | DE |
| 26 | 0.8800001 | 9.48275980046 | 9.2799999 | 10.619999 | 7.55 | 936 | 8.94877167 | DE |
| 52 | -1.98 | -16.3097199341 | 12.14 | 14.26 | 7.55 | 871 | 9.81625078 | DE |
| 156 | -3.88 | -27.6353276353 | 14.04 | 14.36 | 7.55 | 855 | 10.38503261 | DE |
| 260 | -3.88 | -27.6353276353 | 14.04 | 14.36 | 7.55 | 855 | 10.38503261 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.18 | -0.12 | -1.17 | 10.18 | 10.18 | 10.18 | 1119 |
| 1740691620 | 10.3 | 0.16 | 1.58 | 10.3 | 10.3 | 10.3 | 500 |
| 1740605220 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1740518820 | 10.14 | 0 | 0.00 | 10.14 | 10.16 | 10.14 | 23 |
| 1740432420 | 10.14 | -0.02 | -0.20 | 10.279999 | 10.279999 | 10.14 | 242 |
| 1740173220 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1740086820 | 10.16 | -0.1 | -0.97 | 10.16 | 10.16 | 10.16 | 492 |
| 1740000420 | 10.26 | 0.04 | 0.39 | 10.26 | 10.26 | 10.26 | 60 |
| 1739914020 | 10.22 | 0 | 0.00 | 10.1 | 10.22 | 10.1 | 81 |
| 1739827620 | 10.22 | -0.06 | -0.58 | 10.22 | 10.22 | 10.22 | 60 |
| 1739568420 | 10.279999 | 0.1 | 0.98 | 10.279999 | 10.279999 | 10.279999 | 1394 |
| 1739482020 | 10.18 | -0.1 | -0.97 | 10.36 | 10.38 | 10.18 | 1078 |
| 1739395620 | 10.279999 | 0.31 | 3.11 | 10.3 | 10.3 | 10.14 | 656 |
| 1739309220 | 9.97 | 0.99 | 11.02 | 10.279999 | 38.905 | 9.8 | 8260 |
| 1739222820 | 8.98 | 0.45 | 5.28 | 8.58 | 9.16 | 8.58 | 4987 |
| 1738963620 | 8.5299999 | -0.31 | -3.51 | 8.83 | 8.83 | 8.5299999 | 657 |
| 1738877220 | 8.84 | 0.09 | 1.03 | 8.84 | 8.84 | 8.84 | 565 |
| 1738790820 | 8.75 | -0.16 | -1.80 | 8.76 | 8.76 | 8.68 | 2410 |
| 1738704420 | 8.91 | 0.04 | 0.45 | 8.91 | 8.91 | 8.91 | 170 |
| 1738618020 | 8.8699999 | -0.27 | -2.95 | 8.92 | 8.92 | 8.8699999 | 1000 |
| 1738358820 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1738272420 | 9.14 | 0.09 | 0.99 | 9.13 | 9.14 | 9.13 | 287 |
| 1738186020 | 9.05 | -0.11 | -1.20 | 9.27 | 9.27 | 9.05 | 555 |
| 1738099620 | 9.16 | -0.1 | -1.08 | 9.31 | 9.31 | 9.16 | 1205 |
| 1738013220 | 9.26 | -0.06 | -0.64 | 9.23 | 9.3 | 9.18 | 649 |
| 1737754020 | 9.32 | 0.32 | 3.56 | 9.32 | 9.32 | 9.32 | 536 |
| 1737667620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737581220 | 9 | 0.09 | 1.01 | 9.09 | 9.1 | 9 | 711 |
| 1737494820 | 8.91 | -0.02 | -0.22 | 8.94 | 8.94 | 8.91 | 908 |
| 1737408420 | 8.93 | -0.04 | -0.45 | 8.93 | 8.93 | 8.93 | 4 |
| 1737149220 | 8.97 | 0.04 | 0.45 | 8.89 | 9.01 | 8.89 | 5807 |
| 1737062820 | 8.93 | 0.55 | 6.56 | 8.93 | 8.93 | 8.93 | 9 |
| 1736976420 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1736890020 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1736803620 | 8.38 | -0.53 | -5.95 | 8.48 | 8.48 | 8.38 | 8 |
| 1736544420 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1736458020 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1736371620 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1736285220 | 8.91 | 0.11 | 1.25 | 8.86 | 8.91 | 8.86 | 402 |
| 1736198820 | 8.8 | 0.14 | 1.62 | 8.8 | 8.8 | 8.8 | 427 |
| 1735939620 | 8.66 | -0.03 | -0.35 | 8.76 | 8.82 | 8.66 | 535 |
| 1735853220 | 8.69 | -0.05 | -0.57 | 8.91 | 9.0299999 | 8.69 | 860 |
| 1735594020 | 8.74 | 0.04 | 0.46 | 8.74 | 8.74 | 8.74 | 300 |
| 1735334820 | 8.6999999 | 0.17 | 1.99 | 8.56 | 8.6999999 | 8.56 | 1620 |
| 1734989220 | 8.5299999 | 0.12 | 1.43 | 8.49 | 8.5299999 | 8.49 | 367 |
| 1734730020 | 8.41 | -0.12 | -1.41 | 8.36 | 8.41 | 8.36 | 557 |
| 1734643620 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1734557220 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1734470820 | 8.5299999 | 0.07 | 0.83 | 8.51 | 8.55 | 8.51 | 3206 |
| 1734384420 | 8.46 | -0.19 | -2.20 | 8.64 | 8.64 | 8.46 | 3178 |
| 1734125220 | 8.65 | 0.01 | 0.12 | 8.65 | 8.65 | 8.65 | 100 |
| 1734038820 | 8.64 | 0.13 | 1.53 | 8.64 | 8.64 | 8.64 | 856 |
| 1733952420 | 8.51 | -0.01 | -0.12 | 8.57 | 8.57 | 8.51 | 677 |
| 1733866020 | 8.52 | 0.01 | 0.12 | 8.51 | 8.52 | 8.5 | 12 |
| 1733779620 | 8.51 | 0.43 | 5.32 | 8.2899999 | 8.51 | 8.2899999 | 9 |
| 1733520420 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1733434020 | 8.08 | 0.32 | 4.12 | 7.74 | 8.08 | 7.74 | 708 |
| 1733347620 | 7.76 | -0.07 | -0.89 | 7.78 | 7.78 | 7.76 | 902 |
| 1733261220 | 7.83 | 0.04 | 0.51 | 7.85 | 7.87 | 7.81 | 4027 |
| 1733174820 | 7.79 | 0 | 0.00 | 7.79 | 7.84 | 7.79 | 360 |
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
