Premium
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 | 0.91 | 12.0052770449 | 7.58 | 8.63 | 7.4 | 1103169 | 7.97014765 | CS |
| 4 | 0.01 | 0.117924528302 | 8.48 | 8.63 | 7.4 | 1220003 | 7.94897583 | CS |
| 12 | -0.21 | -2.41379310345 | 8.7 | 8.95 | 7.4 | 1116480 | 8.10094146 | CS |
| 26 | 2.17 | 34.335443038 | 6.32 | 11.18 | 6.25 | 961017 | 8.54041895 | CS |
| 52 | -1.57 | -15.606361829 | 10.06 | 11.18 | 6.23 | 815663 | 8.42555649 | CS |
| 156 | -1.57 | -15.606361829 | 10.06 | 11.18 | 6.23 | 815663 | 8.42555649 | CS |
| 260 | -1.57 | -15.606361829 | 10.06 | 11.18 | 6.23 | 815663 | 8.42555649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 8.49 | 0.15 | 1.80 | 8.34 | 8.63 | 8.24 | 755070 |
| 1741300800 | 8.34 | -0.01 | -0.12 | 8.2 | 8.5 | 8.2 | 792850 |
| 1741214400 | 8.35 | 0.57 | 7.33 | 7.76 | 8.3699999 | 7.74 | 1177026 |
| 1741128000 | 7.78 | 0.01 | 0.13 | 7.8 | 7.92 | 7.4 | 893723 |
| 1741041600 | 7.77 | 0.02 | 0.26 | 7.95 | 8.09 | 7.75 | 674554 |
| 1740782400 | 7.75 | 0.03 | 0.39 | 7.58 | 7.77 | 7.44 | 1977690 |
| 1740696000 | 7.72 | -0.47 | -5.74 | 8.08 | 8.1 | 7.72 | 752912 |
| 1740609600 | 8.19 | 0.36 | 4.60 | 7.87 | 8.32 | 7.81 | 950571 |
| 1740523200 | 7.83 | -0.24 | -2.97 | 8.0399999 | 8.0399999 | 7.6 | 855931 |
| 1740436800 | 8.07 | 0.16 | 2.02 | 7.91 | 8.14 | 7.71 | 1441059 |
| 1740177600 | 7.91 | -0.27 | -3.30 | 8.0399999 | 8.2 | 7.84 | 1305242 |
| 1740091200 | 8.18 | 0.55 | 7.21 | 7.7 | 8.23 | 7.55 | 1459919 |
| 1740004800 | 7.63 | 0 | 0.00 | 7.63 | 7.66 | 7.45 | 1985505 |
| 1739918400 | 7.63 | -0.07 | -0.91 | 7.82 | 7.83 | 7.57 | 1305947 |
| 1739572800 | 7.7 | -0.4 | -4.94 | 8.46 | 8.46 | 7.64 | 1700192 |
| 1739486400 | 8.1 | -0.17 | -2.06 | 8.2899999 | 8.2899999 | 8 | 1228560 |
| 1739400000 | 8.27 | 0.26 | 3.25 | 8.01 | 8.46 | 7.99 | 1033834 |
| 1739313600 | 8.01 | -0.15 | -1.84 | 8.02 | 8.18 | 7.9 | 1428079 |
| 1739227200 | 8.16 | 0.13 | 1.62 | 8.31 | 8.49 | 8.09 | 1204416 |
| 1738968000 | 8.03 | -0.29 | -3.49 | 8.48 | 8.55 | 8.01 | 1012046 |
| 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 |
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
