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 | -0.5879999 | -6.54642514525 | 8.9819999 | 8.9819999 | 8.278 | 5856 | 8.51735592 | DE |
| 4 | -0.624 | -6.91949434464 | 9.018 | 10.01 | 7.956 | 3597 | 8.89196312 | DE |
| 12 | -0.05 | -0.592136428233 | 8.444 | 10.01 | 7.8 | 3569 | 8.69362402 | DE |
| 26 | 1.1 | 15.0808884014 | 7.294 | 10.5 | 7.202 | 2823 | 8.55134988 | DE |
| 52 | -3.028 | -26.5102433899 | 11.422 | 12.748 | 6.642 | 2291 | 8.64605071 | DE |
| 156 | -4.416 | -34.4730679157 | 12.81 | 15.216 | 6.642 | 1456 | 10.13913873 | DE |
| 260 | 3.249 | 63.1486880466 | 5.145 | 21.5 | 4.3145 | 1088 | 10.81191233 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246820 | 8.3119999 | -0.09 | -1.05 | 8.348 | 8.5299999 | 8.3119999 | 1819 |
| 1741987620 | 8.4 | -0.1 | -1.18 | 8.278 | 8.4 | 8.278 | 201 |
| 1741901220 | 8.5 | -0.04 | -0.42 | 8.5619999 | 8.778 | 8.486 | 53 |
| 1741814820 | 8.536 | 0 | 0.00 | 8.536 | 8.536 | 8.536 | 0 |
| 1741728420 | 8.536 | -0.46 | -5.16 | 8.9819999 | 8.9819999 | 8.444 | 21350 |
| 1741642020 | 9 | 0.27 | 3.05 | 9.058 | 9.0619999 | 8.8379999 | 776 |
| 1741382820 | 8.734 | 0.44 | 5.25 | 8.4 | 8.734 | 8.4 | 488 |
| 1741296420 | 8.298 | 0.28 | 3.47 | 8.022 | 8.334 | 7.988 | 6151 |
| 1741210020 | 8.02 | 0.02 | 0.25 | 8.038 | 8.144 | 7.956 | 5252 |
| 1741123620 | 8 | -0.49 | -5.77 | 8.56 | 8.56 | 8 | 3929 |
| 1741037220 | 8.49 | -0.61 | -6.70 | 8.99 | 9.0079999 | 8.49 | 1551 |
| 1740778020 | 9.1 | -0.03 | -0.33 | 9.134 | 9.146 | 9.1 | 1400 |
| 1740691620 | 9.13 | 0.05 | 0.57 | 9.13 | 9.13 | 9.13 | 110 |
| 1740605220 | 9.0779999 | -0.13 | -1.37 | 9.0619999 | 9.0779999 | 9.0619999 | 600 |
| 1740518820 | 9.204 | -0.17 | -1.77 | 9.17 | 9.204 | 9.128 | 763 |
| 1740432420 | 9.3699999 | -0.13 | -1.35 | 9.5619999 | 9.5619999 | 9.326 | 179 |
| 1740173220 | 9.4979999 | -0.5 | -5.02 | 10.005 | 10.005 | 9.4499999 | 4800 |
| 1740086820 | 10 | 0.01 | 0.10 | 10 | 10 | 9.98 | 582 |
| 1740000420 | 9.99 | 0.25 | 2.57 | 9.9979999 | 10.01 | 9.778 | 5073 |
| 1739914020 | 9.74 | 0.68 | 7.55 | 9.018 | 9.9 | 8.864 | 13268 |
| 1739827620 | 9.0559999 | -0.29 | -3.12 | 9.1839999 | 9.1839999 | 8.9 | 9270 |
| 1739568420 | 9.348 | 1.55 | 19.85 | 8.108 | 9.5 | 8.108 | 5943 |
| 1739482020 | 7.8 | -0.1 | -1.22 | 7.89 | 8.1 | 7.8 | 5967 |
| 1739395620 | 7.896 | -0.01 | -0.18 | 8.032 | 8.032 | 7.85 | 2690 |
| 1739309220 | 7.91 | -0.18 | -2.18 | 7.91 | 7.91 | 7.91 | 60 |
| 1739222820 | 8.086 | -0.11 | -1.39 | 8.0779999 | 8.236 | 8.042 | 4571 |
| 1738963620 | 8.1999999 | -0.17 | -2.05 | 8.238 | 8.298 | 8.1999999 | 623 |
| 1738877220 | 8.372 | 0 | 0.00 | 8.372 | 8.372 | 8.372 | 0 |
| 1738790820 | 8.372 | 0.02 | 0.22 | 8.372 | 8.372 | 8.372 | 6 |
| 1738704420 | 8.3539999 | -0.01 | -0.10 | 8.548 | 8.548 | 8.282 | 2025 |
| 1738618020 | 8.362 | -0.17 | -2.02 | 8.44 | 8.44 | 8.1 | 3145 |
| 1738358820 | 8.534 | -0.15 | -1.75 | 8.984 | 8.984 | 8.534 | 520 |
| 1738272420 | 8.686 | 0 | 0.00 | 8.686 | 8.686 | 8.686 | 0 |
| 1738186020 | 8.686 | -0.03 | -0.39 | 8.686 | 8.686 | 8.686 | 1000 |
| 1738099620 | 8.72 | 0.08 | 0.93 | 8.65 | 8.746 | 8.65 | 5969 |
| 1738013220 | 8.64 | -0.31 | -3.44 | 8.826 | 8.85 | 8.614 | 2937 |
| 1737754020 | 8.948 | 0.16 | 1.80 | 8.948 | 8.948 | 8.948 | 125 |
| 1737667620 | 8.7899999 | 0.14 | 1.60 | 8.7899999 | 8.7899999 | 8.7899999 | 100 |
| 1737581220 | 8.6519999 | -0.25 | -2.79 | 8.8119999 | 8.814 | 8.6519999 | 4201 |
| 1737494820 | 8.9 | -0.25 | -2.75 | 9.05 | 9.098 | 8.9 | 88 |
| 1737408420 | 9.1519999 | -0.1 | -1.10 | 9.192 | 9.192 | 9.004 | 1775 |
| 1737149220 | 9.254 | 0.09 | 0.96 | 9.254 | 9.254 | 9.254 | 251 |
| 1737062820 | 9.166 | 0.13 | 1.39 | 9.05 | 9.166 | 9.05 | 800 |
| 1736976420 | 9.0399999 | 0.29 | 3.34 | 8.68 | 9.068 | 8.68 | 8429 |
| 1736890020 | 8.7479999 | 0.12 | 1.37 | 8.772 | 8.772 | 8.7479999 | 3469 |
| 1736803620 | 8.63 | 0.25 | 2.93 | 8.576 | 8.6359999 | 8.506 | 7524 |
| 1736544420 | 8.384 | 0.01 | 0.10 | 8.362 | 8.398 | 8.362 | 4033 |
| 1736458020 | 8.376 | -0.05 | -0.57 | 8.5399999 | 8.5399999 | 8.3699999 | 1520 |
| 1736371620 | 8.424 | -0.1 | -1.13 | 8.672 | 8.746 | 8.25 | 30568 |
| 1736285220 | 8.52 | 0.2 | 2.40 | 8.3859999 | 8.522 | 8.3859999 | 5364 |
| 1736198820 | 8.32 | -0.1 | -1.19 | 8.5399999 | 8.67 | 8.32 | 2861 |
| 1735939620 | 8.42 | -0.13 | -1.52 | 8.42 | 8.42 | 8.42 | 125 |
| 1735853220 | 8.55 | 0.01 | 0.12 | 8.55 | 8.55 | 8.55 | 120 |
| 1735594020 | 8.5399999 | 0.07 | 0.87 | 8.554 | 8.554 | 8.374 | 1040 |
| 1735334820 | 8.4659999 | 0.31 | 3.75 | 8.444 | 8.6 | 8.444 | 141 |
| 1734989220 | 8.16 | -0.22 | -2.67 | 8.364 | 8.366 | 8.1359999 | 1379 |
| 1734730020 | 8.384 | 0.17 | 2.12 | 8.302 | 8.384 | 8.126 | 7223 |
| 1734643620 | 8.21 | -0.59 | -6.73 | 8.672 | 8.862 | 8.21 | 8030 |
| 1734557220 | 8.802 | 0.05 | 0.53 | 8.754 | 8.952 | 8.754 | 923 |
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
