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 | -0.29 | -3.90309555855 | 7.43 | 7.48 | 7.1 | 2845918 | 7.31813149 | CS |
| 4 | 0.08 | 1.13314447592 | 7.06 | 7.63 | 7.06 | 3881936 | 7.41695138 | CS |
| 12 | -1.42 | -16.5887850467 | 8.56 | 8.76 | 6.84 | 3118650 | 7.55166242 | CS |
| 26 | -1.26 | -15 | 8.4 | 9.28 | 6.84 | 2651785 | 7.9495973 | CS |
| 52 | -0.83 | -10.4140526976 | 7.97 | 9.28 | 6.75 | 2852330 | 7.99429329 | CS |
| 156 | -11.36 | -61.4054054054 | 18.5 | 20.18 | 6.75 | 3037154 | 11.7311135 | CS |
| 260 | -11.45 | -61.5922538999 | 18.59 | 22.67 | 6.75 | 2713593 | 14.2295576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728078000 | 7.14 | -0.1 | -1.38 | 7.24 | 7.24 | 7.1 | 4362309 |
| 1727991600 | 7.24 | -0.19 | -2.56 | 7.41 | 7.42 | 7.23 | 1886183 |
| 1727905200 | 7.43 | -0.03 | -0.40 | 7.41 | 7.48 | 7.38 | 2008167 |
| 1727818800 | 7.46 | 0.07 | 0.95 | 7.35 | 7.48 | 7.27 | 3864550 |
| 1727732400 | 7.39 | -0.07 | -0.94 | 7.43 | 7.47 | 7.35 | 2108383 |
| 1727473200 | 7.46 | 0.12 | 1.63 | 7.28 | 7.47 | 7.28 | 4530815 |
| 1727386800 | 7.34 | 0.11 | 1.52 | 7.26 | 7.4 | 7.23 | 2590458 |
| 1727300400 | 7.23 | -0.08 | -1.09 | 7.3 | 7.34 | 7.22 | 1871990 |
| 1727214000 | 7.31 | -0.23 | -3.05 | 7.53 | 7.58 | 7.29 | 3650537 |
| 1727127600 | 7.54 | 0 | 0.00 | 7.5 | 7.61 | 7.46 | 4004022 |
| 1726868400 | 7.54 | 0.13 | 1.75 | 7.41 | 7.54 | 7.35 | 19448179 |
| 1726782000 | 7.41 | -0.08 | -1.07 | 7.54 | 7.61 | 7.37 | 3019521 |
| 1726695600 | 7.49 | -0.01 | -0.13 | 7.49 | 7.54 | 7.44 | 2907685 |
| 1726609200 | 7.5 | 0 | 0.00 | 7.5 | 7.63 | 7.43 | 2881009 |
| 1726522800 | 7.5 | 0.02 | 0.27 | 7.45 | 7.56 | 7.43 | 2705126 |
| 1726263600 | 7.48 | 0.16 | 2.19 | 7.31 | 7.48 | 7.31 | 2199333 |
| 1726177200 | 7.32 | 0.05 | 0.69 | 7.28 | 7.35 | 7.27 | 4672589 |
| 1726090800 | 7.27 | 0.04 | 0.55 | 7.21 | 7.29 | 7.17 | 1702170 |
| 1726004400 | 7.23 | 0.06 | 0.84 | 7.19 | 7.26 | 7.15 | 3140181 |
| 1725918000 | 7.17 | 0.09 | 1.27 | 7.06 | 7.23 | 7.06 | 3343765 |
| 1725658800 | 7.08 | -0.05 | -0.70 | 7.12 | 7.19 | 7.01 | 2298922 |
| 1725572400 | 7.13 | -0.06 | -0.83 | 7.22 | 7.3 | 7.11 | 2181129 |
| 1725486000 | 7.19 | -0.01 | -0.14 | 7.2 | 7.34 | 7.18 | 3835728 |
| 1725399600 | 7.2 | -0.11 | -1.50 | 7.29 | 7.32 | 7.2 | 1578976 |
| 1725054000 | 7.31 | 0.08 | 1.11 | 7.2 | 7.33 | 7.2 | 4408071 |
| 1724967600 | 7.23 | 0.1 | 1.40 | 7.14 | 7.29 | 7.06 | 2760764 |
| 1724881200 | 7.13 | -0.07 | -0.97 | 7.18 | 7.26 | 7.11 | 2178388 |
| 1724794800 | 7.2 | -0.06 | -0.83 | 7.25 | 7.26 | 7.13 | 1718239 |
| 1724708400 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1724449200 | 7.26 | 0.16 | 2.25 | 7.14 | 7.3 | 7.11 | 1644282 |
| 1724362800 | 7.1 | -0.08 | -1.11 | 7.14 | 7.22 | 7.02 | 1487629 |
| 1724276400 | 7.18 | 0.02 | 0.28 | 7.16 | 7.2 | 7.1 | 1308337 |
| 1724190000 | 7.16 | -0.16 | -2.19 | 7.31 | 7.38 | 7.15 | 1870179 |
| 1724103600 | 7.32 | 0 | 0.00 | 7.3 | 7.39 | 7.25 | 3317403 |
| 1723844400 | 7.32 | 0.18 | 2.52 | 7.14 | 7.36 | 7.14 | 3059938 |
| 1723758000 | 7.14 | 0.12 | 1.71 | 7 | 7.18 | 7 | 5736644 |
| 1723671600 | 7.02 | 0.02 | 0.29 | 6.99 | 7.07 | 6.84 | 3261555 |
| 1723585200 | 7 | -0.07 | -0.99 | 7.06 | 7.17 | 6.92 | 4764364 |
| 1723498800 | 7.07 | -0.35 | -4.72 | 7.2 | 7.28 | 6.86 | 7478871 |
| 1723239600 | 7.42 | -1.07 | -12.60 | 8 | 8.09 | 7.24 | 10451610 |
| 1723153200 | 8.49 | 0.14 | 1.68 | 8.36 | 8.6 | 8.33 | 2082371 |
| 1723066800 | 8.35 | -0.11 | -1.30 | 8.55 | 8.6 | 8.3 | 2248251 |
| 1722980400 | 8.46 | -0.08 | -0.94 | 8.22 | 8.51 | 8.17 | 3795605 |
| 1722634800 | 8.5399999 | -0.04 | -0.47 | 8.51 | 8.63 | 8.43 | 2380314 |
| 1722548400 | 8.58 | -0.04 | -0.46 | 8.63 | 8.69 | 8.53 | 1488952 |
| 1722462000 | 8.6199999 | -0.01 | -0.12 | 8.64 | 8.76 | 8.56 | 2562367 |
| 1722375600 | 8.63 | 0.07 | 0.82 | 8.56 | 8.64 | 8.5399999 | 1489934 |
| 1722289200 | 8.56 | -0.02 | -0.23 | 8.6 | 8.64 | 8.5399999 | 1049630 |
| 1722030000 | 8.58 | 0.1 | 1.18 | 8.57 | 8.65 | 8.53 | 1399059 |
| 1721943600 | 8.48 | 0.09 | 1.07 | 8.4 | 8.57 | 8.3699999 | 1771186 |
| 1721857200 | 8.39 | -0.02 | -0.24 | 8.41 | 8.53 | 8.38 | 1596413 |
| 1721770800 | 8.41 | 0.03 | 0.36 | 8.3699999 | 8.43 | 8.32 | 878186 |
| 1721684400 | 8.38 | 0.25 | 3.08 | 8.17 | 8.4 | 8.16 | 1793244 |
| 1721425200 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1721338800 | 8.13 | -0.36 | -4.24 | 8.44 | 8.47 | 8.07 | 2860527 |
| 1721252400 | 8.49 | -0.06 | -0.70 | 8.52 | 8.6 | 8.46 | 2064709 |
| 1721166000 | 8.55 | 0.05 | 0.59 | 8.51 | 8.59 | 8.45 | 2095401 |
| 1721079600 | 8.5 | -0.08 | -0.93 | 8.56 | 8.56 | 8.38 | 4331720 |
| 1720820400 | 8.58 | 0.05 | 0.59 | 8.53 | 8.6199999 | 8.5 | 3843723 |
| 1720734000 | 8.53 | 0.19 | 2.28 | 8.38 | 8.6 | 8.38 | 2755478 |
| 1720647600 | 8.34 | 0.15 | 1.83 | 8.19 | 8.36 | 8.19 | 3705976 |
| 1720561200 | 8.19 | 0.04 | 0.49 | 8.15 | 8.21 | 8.05 | 1445401 |
| 1720474800 | 8.15 | -0.03 | -0.37 | 8.19 | 8.22 | 8.11 | 2733613 |
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
