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 | 0.2 | 2.30946882217 | 8.66 | 8.98 | 8.65 | 42011 | 8.80376032 | CS |
| 4 | -0.25 | -2.74423710209 | 9.11 | 9.3 | 8.63 | 34093 | 8.91847984 | CS |
| 12 | -0.13 | -1.44605116796 | 8.99 | 9.49 | 8.63 | 37111 | 9.13895622 | CS |
| 26 | -1.04 | -10.5050505051 | 9.9 | 10.27 | 8.44 | 52116 | 9.32661212 | CS |
| 52 | -0.15 | -1.66481687014 | 9.01 | 10.27 | 7.4 | 58098 | 8.94069125 | CS |
| 156 | 4.3 | 94.298245614 | 4.56 | 10.27 | 3.1 | 63562 | 6.86531079 | CS |
| 260 | 7 | 376.344086022 | 1.86 | 10.27 | 0.9 | 55181 | 5.69973333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740091200 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1740004800 | 8.83 | 0.01 | 0.11 | 8.83 | 8.9 | 8.8 | 97908 |
| 1739918400 | 8.82 | 0.07 | 0.80 | 8.8 | 8.98 | 8.75 | 11703 |
| 1739572800 | 8.75 | -0.01 | -0.11 | 8.78 | 8.83 | 8.75 | 20208 |
| 1739486400 | 8.76 | 0.08 | 0.92 | 8.66 | 8.78 | 8.65 | 38225 |
| 1739400000 | 8.68 | -0.17 | -1.92 | 8.83 | 8.85 | 8.67 | 37679 |
| 1739313600 | 8.85 | 0 | 0.00 | 8.82 | 9 | 8.8 | 25784 |
| 1739227200 | 8.85 | -0.11 | -1.23 | 8.89 | 8.94 | 8.85 | 25033 |
| 1738968000 | 8.96 | -0.06 | -0.67 | 9.0399999 | 9.06 | 8.96 | 20569 |
| 1738881600 | 9.02 | 0.17 | 1.92 | 8.85 | 9.18 | 8.85 | 118805 |
| 1738795200 | 8.85 | 0 | 0.00 | 8.85 | 8.9 | 8.8 | 47810 |
| 1738708800 | 8.85 | 0.05 | 0.57 | 8.78 | 8.92 | 8.78 | 18922 |
| 1738622400 | 8.8 | -0.37 | -4.03 | 8.75 | 8.93 | 8.63 | 36040 |
| 1738363200 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.07 | 12743 |
| 1738276800 | 9.17 | -0.03 | -0.33 | 9.22 | 9.28 | 9.15 | 6191 |
| 1738190400 | 9.2 | 0.17 | 1.88 | 9.05 | 9.25 | 9.0399999 | 25005 |
| 1738104000 | 9.03 | -0.05 | -0.55 | 9.08 | 9.22 | 9.02 | 63118 |
| 1738017600 | 9.08 | -0.12 | -1.30 | 9.17 | 9.2 | 9.08 | 20092 |
| 1737758400 | 9.2 | 0.04 | 0.44 | 9.1199999 | 9.3 | 9.1199999 | 7139 |
| 1737672000 | 9.16 | 0.07 | 0.77 | 9.11 | 9.24 | 9.09 | 14792 |
| 1737585600 | 9.09 | 0.08 | 0.89 | 8.99 | 9.2 | 8.99 | 10737 |
| 1737499200 | 9.01 | 0.01 | 0.11 | 9 | 9.1 | 9 | 8840 |
| 1737412800 | 9 | -0.02 | -0.22 | 9.1199999 | 9.1199999 | 9 | 4907 |
| 1737153600 | 9.02 | -0.04 | -0.44 | 9.06 | 9.1 | 9.02 | 4774 |
| 1737067200 | 9.06 | 0.11 | 1.23 | 9.14 | 9.14 | 8.99 | 28091 |
| 1736980800 | 8.95 | -0.05 | -0.56 | 9.09 | 9.09 | 8.9 | 30479 |
| 1736894400 | 9 | -0.21 | -2.28 | 9.22 | 9.22 | 8.91 | 35382 |
| 1736808000 | 9.21 | 0.06 | 0.66 | 9.1199999 | 9.2899999 | 9.1199999 | 126792 |
| 1736548800 | 9.15 | -0.05 | -0.54 | 9.13 | 9.23 | 9.13 | 12906 |
| 1736462400 | 9.2 | 0 | 0.00 | 9.2 | 9.26 | 9.15 | 80439 |
| 1736376000 | 9.2 | -0.15 | -1.60 | 9.35 | 9.4 | 9.2 | 15731 |
| 1736289600 | 9.35 | 0.05 | 0.54 | 9.28 | 9.39 | 9.28 | 35212 |
| 1736203200 | 9.3 | -0.12 | -1.27 | 9.32 | 9.45 | 9.2 | 31899 |
| 1735944000 | 9.42 | 0 | 0.00 | 9.4 | 9.42 | 9.25 | 51857 |
| 1735857600 | 9.42 | 0.02 | 0.21 | 9.4 | 9.46 | 9.35 | 60418 |
| 1735684800 | 9.4 | 0.17 | 1.84 | 9.14 | 9.46 | 9.14 | 26841 |
| 1735598400 | 9.23 | -0.14 | -1.49 | 9.32 | 9.34 | 9.17 | 15741 |
| 1735339200 | 9.3699999 | -0.04 | -0.43 | 9.38 | 9.43 | 9.3699999 | 4108 |
| 1735069200 | 9.41 | -0.01 | -0.11 | 9.22 | 9.49 | 9.22 | 8951 |
| 1734993600 | 9.42 | 0.03 | 0.32 | 9.14 | 9.44 | 9.14 | 24377 |
| 1734734400 | 9.39 | 0.06 | 0.64 | 9.23 | 9.45 | 9.23 | 9221 |
| 1734648000 | 9.33 | -0.07 | -0.74 | 9.19 | 9.47 | 9.19 | 24651 |
| 1734561600 | 9.4 | 0.05 | 0.53 | 9.41 | 9.41 | 9.4 | 36019 |
| 1734475200 | 9.35 | -0.05 | -0.53 | 9.4 | 9.4 | 9.35 | 26334 |
| 1734388800 | 9.4 | 0 | 0.00 | 9.19 | 9.42 | 9.19 | 64597 |
| 1734129600 | 9.4 | 0.04 | 0.43 | 9.36 | 9.41 | 9.36 | 21718 |
| 1734043200 | 9.36 | 0.01 | 0.11 | 9.38 | 9.41 | 9.35 | 8323 |
| 1733956800 | 9.35 | 0.17 | 1.85 | 9.15 | 9.47 | 9.15 | 379369 |
| 1733870400 | 9.18 | 0.12 | 1.32 | 9.06 | 9.2899999 | 9.01 | 21268 |
| 1733784000 | 9.06 | 0.01 | 0.11 | 8.8 | 9.1199999 | 8.8 | 15936 |
| 1733524800 | 9.05 | 0.08 | 0.89 | 8.81 | 9.06 | 8.81 | 19547 |
| 1733438400 | 8.97 | 0.04 | 0.45 | 8.9 | 9.1199999 | 8.71 | 83340 |
| 1733352000 | 8.93 | 0.21 | 2.41 | 8.75 | 9.01 | 8.75 | 31973 |
| 1733265600 | 8.72 | -0.21 | -2.35 | 8.89 | 8.89 | 8.7 | 17578 |
| 1733179200 | 8.93 | 0.25 | 2.88 | 8.7 | 9.02 | 8.7 | 33279 |
| 1732920000 | 8.68 | -0.02 | -0.23 | 8.7 | 8.84 | 8.66 | 6928 |
| 1732833600 | 8.7 | -0.1 | -1.14 | 8.99 | 8.99 | 8.63 | 11890 |
| 1732747200 | 8.8 | -0.1 | -1.12 | 8.85 | 8.96 | 8.7 | 125004 |
| 1732660800 | 8.9 | 0 | 0.00 | 8.88 | 9 | 8.84 | 26286 |
| 1732574400 | 8.9 | 0 | 0.00 | 8.74 | 9 | 8.74 | 9897 |
| 1732315200 | 8.9 | 0.04 | 0.45 | 8.9 | 8.97 | 8.84 | 10283 |
| 1732228800 | 8.86 | 0.05 | 0.57 | 8.8699999 | 8.93 | 8.84 | 7631 |
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
