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 | 0.02 | 0.253485424588 | 7.89 | 8.12 | 7.81 | 694943 | 7.89151694 | CS |
| 4 | -0.86 | -9.80615735462 | 8.77 | 9.66 | 7.79 | 637238 | 8.55477288 | CS |
| 12 | -0.73 | -8.44907407407 | 8.64 | 11.18 | 7.79 | 763986 | 9.32767616 | CS |
| 26 | -0.33 | -4.00485436893 | 8.24 | 11.18 | 6.23 | 731254 | 8.58054536 | CS |
| 52 | -2.15 | -21.3717693837 | 10.06 | 11.18 | 6.23 | 686202 | 8.62036304 | CS |
| 156 | -2.15 | -21.3717693837 | 10.06 | 11.18 | 6.23 | 686202 | 8.62036304 | CS |
| 260 | -2.15 | -21.3717693837 | 10.06 | 11.18 | 6.23 | 686202 | 8.62036304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.58 | 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 |
| 1730932800 | 9.13 | -0.43 | -4.50 | 8.99 | 9.42 | 8.9 | 1139907 |
| 1730846400 | 9.56 | -0.17 | -1.75 | 9.7899999 | 9.9 | 9.5 | 552081 |
| 1730760000 | 9.73 | -0.3 | -2.99 | 10.12 | 10.12 | 9.66 | 482348 |
| 1730497200 | 10.03 | -0.26 | -2.53 | 10.39 | 10.47 | 10 | 554989 |
| 1730410800 | 10.29 | -0.39 | -3.65 | 10.35 | 10.36 | 9.99 | 2072056 |
| 1730324400 | 10.68 | -0.39 | -3.52 | 10.79 | 10.86 | 10.47 | 805671 |
| 1730238000 | 11.07 | 0.44 | 4.14 | 10.81 | 11.18 | 10.81 | 973232 |
| 1730151600 | 10.63 | -0.01 | -0.09 | 10.59 | 10.79 | 10.54 | 691354 |
| 1729892400 | 10.64 | -0.19 | -1.75 | 10.74 | 10.87 | 10.44 | 632347 |
| 1729806000 | 10.83 | 0.05 | 0.46 | 10.81 | 10.98 | 10.48 | 995885 |
| 1729719600 | 10.78 | -0.17 | -1.55 | 10.62 | 10.81 | 10.52 | 965178 |
| 1729633200 | 10.95 | 0.44 | 4.19 | 10.74 | 11.07 | 10.62 | 1736006 |
| 1729546800 | 10.51 | 0.43 | 4.27 | 10.68 | 10.79 | 10.26 | 1594876 |
| 1729287600 | 10.08 | 1.34 | 15.33 | 8.9 | 10.17 | 8.9 | 2007156 |
| 1729201200 | 8.74 | -0.22 | -2.46 | 9.06 | 9.06 | 8.63 | 775923 |
| 1729114800 | 8.96 | -0.15 | -1.65 | 9.26 | 9.43 | 8.95 | 687927 |
| 1729028400 | 9.11 | 0.15 | 1.67 | 8.94 | 9.1199999 | 8.82 | 709834 |
| 1728682800 | 8.96 | -0.1 | -1.10 | 9.14 | 9.22 | 8.95 | 622978 |
| 1728596400 | 9.06 | 0.47 | 5.47 | 8.6 | 9.13 | 8.56 | 1171422 |
| 1728510000 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1728423600 | 8.59 | 0.12 | 1.42 | 8.34 | 8.59 | 8.24 | 779035 |
| 1728337200 | 8.47 | -0.19 | -2.19 | 8.6199999 | 8.6199999 | 8.33 | 766764 |
| 1728078000 | 8.66 | 0.03 | 0.35 | 8.64 | 9.16 | 8.6199999 | 1017706 |
| 1727991600 | 8.63 | 0.03 | 0.35 | 8.45 | 8.63 | 8.39 | 859957 |
| 1727905200 | 8.6 | 0.23 | 2.75 | 8.35 | 8.66 | 8.34 | 984937 |
| 1727818800 | 8.3699999 | 0.25 | 3.08 | 8.21 | 8.44 | 8.1199999 | 620401 |
| 1727730000 | 8.1199999 | -0.4 | -4.69 | 8.32 | 8.38 | 8.0399999 | 865801 |
| 1727473200 | 8.52 | -0.3 | -3.40 | 8.81 | 8.84 | 8.45 | 673493 |
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
