Premium
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 | 0.02 | 0.240963855422 | 8.3 | 8.95 | 8.21 | 1228324 | 8.55031072 | CS |
| 4 | -0.21 | -2.46189917937 | 8.53 | 8.95 | 7.4 | 1398164 | 8.19249988 | CS |
| 12 | -0.27 | -3.14318975553 | 8.59 | 9.66 | 7.4 | 885599 | 8.36487125 | CS |
| 26 | 1.69 | 25.4901960784 | 6.63 | 11.18 | 6.23 | 861939 | 8.4981883 | CS |
| 52 | -1.74 | -17.296222664 | 10.06 | 11.18 | 6.23 | 768773 | 8.50916134 | CS |
| 156 | -1.74 | -17.296222664 | 10.06 | 11.18 | 6.23 | 768773 | 8.50916134 | CS |
| 260 | -1.74 | -17.296222664 | 10.06 | 11.18 | 6.23 | 768773 | 8.50916134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 8.32 | -0.29 | -3.37 | 8.6199999 | 8.6199999 | 8.28 | 1291911 |
| 1738795200 | 8.61 | -0.21 | -2.38 | 8.77 | 8.9 | 8.52 | 1294730 |
| 1738708800 | 8.82 | 0.48 | 5.76 | 8.44 | 8.95 | 8.3699999 | 1269900 |
| 1738622400 | 8.34 | 0.06 | 0.72 | 8.2899999 | 8.6199999 | 8.21 | 1024546 |
| 1738363200 | 8.28 | -0.39 | -4.50 | 8.69 | 8.74 | 8.22 | 1307147 |
| 1738276800 | 8.67 | 0.65 | 8.10 | 8.3 | 8.69 | 8.2899999 | 1245299 |
| 1738190400 | 8.02 | 0.31 | 4.02 | 7.72 | 8.09 | 7.72 | 878185 |
| 1738104000 | 7.71 | 0.12 | 1.58 | 7.62 | 7.77 | 7.4 | 826224 |
| 1738017600 | 7.59 | -0.49 | -6.06 | 7.93 | 7.93 | 7.49 | 1172888 |
| 1737758400 | 8.08 | 0.01 | 0.12 | 8.23 | 8.33 | 8.0399999 | 963624 |
| 1737672000 | 8.07 | -0.03 | -0.37 | 7.95 | 8.1199999 | 7.87 | 707830 |
| 1737585600 | 8.1 | -0.13 | -1.58 | 8.27 | 8.32 | 8.01 | 668766 |
| 1737499200 | 8.23 | -0.23 | -2.72 | 8.4 | 8.77 | 8.2 | 1094369 |
| 1737412800 | 8.46 | 0.02 | 0.24 | 8.44 | 8.46 | 8.26 | 392555 |
| 1737153600 | 8.44 | 0.4 | 4.98 | 7.91 | 8.56 | 7.8 | 1411436 |
| 1737067200 | 8.0399999 | -0.02 | -0.25 | 8.17 | 8.2899999 | 8 | 1696916 |
| 1736980800 | 8.06 | -0.34 | -4.05 | 8.63 | 8.65 | 7.98 | 9457425 |
| 1736894400 | 8.4 | 0.39 | 4.87 | 8.07 | 8.5399999 | 8.07 | 765403 |
| 1736808000 | 8.01 | -0.44 | -5.21 | 8.26 | 8.3 | 7.98 | 750805 |
| 1736548800 | 8.45 | -0.14 | -1.63 | 8.68 | 8.72 | 8.39 | 718214 |
| 1736462400 | 8.59 | 0.14 | 1.66 | 8.53 | 8.88 | 8.53 | 317013 |
| 1736376000 | 8.45 | -0.08 | -0.94 | 8.5399999 | 8.65 | 8.27 | 743870 |
| 1736289600 | 8.53 | 0.22 | 2.65 | 8.4 | 8.82 | 8.4 | 667871 |
| 1736203200 | 8.31 | -0.07 | -0.84 | 8.44 | 8.57 | 8.2 | 569805 |
| 1735944000 | 8.38 | -0.21 | -2.44 | 8.58 | 8.6199999 | 8.2899999 | 836407 |
| 1735857600 | 8.59 | 0.69 | 8.73 | 8.05 | 8.6199999 | 8.05 | 771019 |
| 1735684800 | 7.9 | 0.13 | 1.67 | 7.73 | 7.96 | 7.73 | 484845 |
| 1735598400 | 7.77 | -0.22 | -2.75 | 7.85 | 7.94 | 7.71 | 794402 |
| 1735339200 | 7.99 | -0.06 | -0.75 | 7.96 | 8.05 | 7.89 | 437789 |
| 1735069200 | 8.05 | 0.14 | 1.77 | 7.92 | 8.05 | 7.84 | 266822 |
| 1734993600 | 7.91 | 0.06 | 0.76 | 7.84 | 7.97 | 7.81 | 553188 |
| 1734734400 | 7.85 | 0 | 0.00 | 7.89 | 8.1199999 | 7.81 | 1264818 |
| 1734648000 | 7.85 | -0.09 | -1.13 | 7.87 | 8.01 | 7.79 | 580512 |
| 1734561600 | 7.94 | -0.46 | -5.48 | 8.36 | 8.36 | 7.89 | 765051 |
| 1734475200 | 8.4 | -0.04 | -0.47 | 8.2899999 | 8.42 | 8.21 | 472389 |
| 1734388800 | 8.44 | -0.16 | -1.86 | 8.63 | 8.66 | 8.35 | 388034 |
| 1734129600 | 8.6 | -0.22 | -2.49 | 8.7 | 8.7 | 8.5 | 490836 |
| 1734043200 | 8.82 | -0.64 | -6.77 | 9.06 | 9.14 | 8.7899999 | 720371 |
| 1733956800 | 9.46 | 0.38 | 4.19 | 9.16 | 9.56 | 9.13 | 736360 |
| 1733870400 | 9.08 | -0.12 | -1.30 | 9.2899999 | 9.39 | 9.03 | 587184 |
| 1733784000 | 9.2 | 0.58 | 6.73 | 9 | 9.66 | 8.95 | 1089639 |
| 1733524800 | 8.6199999 | -0.08 | -0.92 | 8.7899999 | 8.7899999 | 8.47 | 403638 |
| 1733438400 | 8.7 | -0.13 | -1.47 | 8.74 | 8.82 | 8.56 | 559533 |
| 1733352000 | 8.83 | -0.09 | -1.01 | 8.85 | 9.07 | 8.78 | 488294 |
| 1733265600 | 8.92 | 0.57 | 6.83 | 8.42 | 8.97 | 8.41 | 797067 |
| 1733179200 | 8.35 | -0.33 | -3.80 | 8.5399999 | 8.5399999 | 8.28 | 630677 |
| 1732920000 | 8.68 | 0.02 | 0.23 | 8.77 | 8.83 | 8.5399999 | 675870 |
| 1732833600 | 8.66 | 0.05 | 0.58 | 8.57 | 8.68 | 8.57 | 121682 |
| 1732747200 | 8.61 | -0.04 | -0.46 | 8.74 | 8.85 | 8.59 | 514210 |
| 1732660800 | 8.65 | 0.15 | 1.76 | 8.61 | 8.68 | 8.5 | 360782 |
| 1732574400 | 8.5 | -0.31 | -3.52 | 8.41 | 8.6 | 8.41 | 832013 |
| 1732315200 | 8.81 | -0.2 | -2.22 | 9.1 | 9.1 | 8.81 | 491776 |
| 1732228800 | 9.01 | -0.14 | -1.53 | 9.2 | 9.23 | 8.93 | 473817 |
| 1732142400 | 9.15 | -0.15 | -1.61 | 9.17 | 9.3 | 9 | 443121 |
| 1732056000 | 9.3 | 0.05 | 0.54 | 9.27 | 9.3 | 9.03 | 533291 |
| 1731969600 | 9.25 | 0.33 | 3.70 | 9.6 | 9.6 | 9.19 | 710698 |
| 1731710400 | 8.92 | -0.16 | -1.76 | 9.17 | 9.33 | 8.83 | 637075 |
| 1731624000 | 9.08 | 0.41 | 4.73 | 8.59 | 9.24 | 8.56 | 621124 |
| 1731537600 | 8.67 | -0.11 | -1.25 | 8.92 | 8.98 | 8.58 | 613612 |
| 1731451200 | 8.78 | 0.13 | 1.50 | 8.59 | 8.7899999 | 8.53 | 542478 |
| 1731364800 | 8.65 | -0.37 | -4.10 | 8.55 | 8.76 | 8.33 | 1004160 |
| 1731105600 | 9.02 | -0.36 | -3.84 | 9.32 | 9.32 | 8.93 | 774301 |
| 1731019200 | 9.38 | 0.25 | 2.74 | 9.5 | 9.53 | 9.16 | 904113 |
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
