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 | -0.05 | -0.645161290323 | 7.75 | 8.67 | 7.6 | 43505 | 8.27261905 | CS |
| 4 | 1.54 | 25 | 6.16 | 8.67 | 5.86 | 33411 | 7.50035019 | CS |
| 12 | 3.03 | 64.8822269807 | 4.67 | 8.67 | 4.38 | 37563 | 5.85406776 | CS |
| 26 | 1.1 | 16.6666666667 | 6.6 | 8.67 | 4 | 33677 | 5.92173189 | CS |
| 52 | 0.43 | 5.91471801926 | 7.27 | 9.45 | 4 | 34480 | 7.01183892 | CS |
| 156 | -0.53 | -6.43985419198 | 8.23 | 9.87 | 3.91 | 36615 | 6.75571099 | CS |
| 260 | 5.16 | 203.149606299 | 2.54 | 19.2 | 1.69 | 131920 | 5.4000339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1739918400 | 8.6199999 | 0.76 | 9.67 | 7.99 | 8.67 | 7.94 | 94578 |
| 1739572800 | 7.86 | -0.02 | -0.25 | 7.71 | 7.99 | 7.6 | 20213 |
| 1739486400 | 7.88 | 0.11 | 1.42 | 7.92 | 7.92 | 7.62 | 47780 |
| 1739400000 | 7.77 | -0.01 | -0.13 | 7.75 | 7.83 | 7.73 | 11450 |
| 1739313600 | 7.78 | -0.12 | -1.52 | 7.85 | 7.91 | 7.78 | 8177 |
| 1739227200 | 7.9 | 0.08 | 1.02 | 7.92 | 7.92 | 7.73 | 20161 |
| 1738968000 | 7.82 | 0 | 0.00 | 7.87 | 7.96 | 7.64 | 22545 |
| 1738881600 | 7.82 | -0.08 | -1.01 | 7.94 | 7.94 | 7.59 | 20373 |
| 1738795200 | 7.9 | 0.13 | 1.67 | 7.93 | 7.93 | 7.68 | 16444 |
| 1738708800 | 7.77 | 0.32 | 4.30 | 7.44 | 7.94 | 7.44 | 48810 |
| 1738622400 | 7.45 | 0.2 | 2.76 | 7.15 | 7.55 | 6.92 | 33412 |
| 1738363200 | 7.25 | -0.01 | -0.14 | 7.2 | 7.38 | 7.08 | 23340 |
| 1738276800 | 7.26 | 0.27 | 3.86 | 7.11 | 7.35 | 6.92 | 78277 |
| 1738190400 | 6.99 | 0.85 | 13.84 | 6.6 | 7.21 | 6.6 | 121505 |
| 1738104000 | 6.14 | 0.08 | 1.32 | 6.08 | 6.14 | 6.03 | 6969 |
| 1738017600 | 6.0599999 | -0.27 | -4.27 | 6.35 | 6.35 | 6.0599999 | 17630 |
| 1737758400 | 6.33 | 0.24 | 3.94 | 6.04 | 6.42 | 6.04 | 26452 |
| 1737672000 | 6.09 | 0.05 | 0.83 | 5.86 | 6.15 | 5.86 | 7345 |
| 1737585600 | 6.04 | -0.16 | -2.58 | 6.16 | 6.21 | 5.94 | 9345 |
| 1737499200 | 6.2 | -0.03 | -0.48 | 6.25 | 6.28 | 6.05 | 27366 |
| 1737412800 | 6.23 | 0.37 | 6.31 | 5.95 | 6.25 | 5.9 | 83458 |
| 1737153600 | 5.86 | -0.04 | -0.68 | 5.75 | 6.11 | 5.75 | 23101 |
| 1737067200 | 5.9 | -0.06 | -1.01 | 5.96 | 5.96 | 5.78 | 18617 |
| 1736980800 | 5.96 | 0.28 | 4.93 | 5.7 | 6.08 | 5.63 | 58696 |
| 1736894400 | 5.68 | 0.73 | 14.75 | 5.04 | 5.7 | 4.98 | 70567 |
| 1736808000 | 4.95 | 0.11 | 2.27 | 4.86 | 4.95 | 4.73 | 24135 |
| 1736548800 | 4.84 | -0.24 | -4.72 | 5.17 | 5.17 | 4.79 | 39679 |
| 1736462400 | 5.08 | -0.02 | -0.39 | 5 | 5.2 | 4.94 | 16145 |
| 1736376000 | 5.1 | 0.04 | 0.79 | 5.11 | 5.11 | 4.91 | 30058 |
| 1736289600 | 5.0599999 | -0.17 | -3.25 | 5.3 | 5.37 | 5.04 | 33614 |
| 1736203200 | 5.23 | -0.2 | -3.68 | 5.45 | 5.5 | 5.21 | 52456 |
| 1735944000 | 5.43 | 0.08 | 1.50 | 5.42 | 5.45 | 5.3 | 10127 |
| 1735857600 | 5.35 | 0.18 | 3.48 | 5.23 | 5.35 | 5.15 | 8992 |
| 1735684800 | 5.17 | 0.28 | 5.73 | 4.97 | 5.25 | 4.97 | 22415 |
| 1735598400 | 4.89 | -0.07 | -1.41 | 4.94 | 5 | 4.84 | 44722 |
| 1735339200 | 4.96 | -0.1 | -1.98 | 5.0199999 | 5.11 | 4.94 | 26838 |
| 1735069200 | 5.0599999 | 0.02 | 0.40 | 5.045 | 5.12 | 5.04 | 3592 |
| 1734993600 | 5.04 | 0.06 | 1.20 | 4.97 | 5.05 | 4.94 | 12126 |
| 1734734400 | 4.98 | 0.03 | 0.61 | 4.76 | 5.07 | 4.76 | 28851 |
| 1734648000 | 4.95 | -0.1 | -1.98 | 5.05 | 5.18 | 4.94 | 51373 |
| 1734561600 | 5.05 | -0.28 | -5.25 | 5.16 | 5.41 | 5.05 | 35086 |
| 1734475200 | 5.33 | 0.05 | 0.95 | 5.14 | 5.48 | 5.14 | 17483 |
| 1734388800 | 5.28 | 0.25 | 4.97 | 4.94 | 5.43 | 4.94 | 59189 |
| 1734129600 | 5.03 | -0.13 | -2.52 | 5.15 | 5.15 | 5 | 20692 |
| 1734043200 | 5.16 | -0.03 | -0.58 | 5.2 | 5.25 | 5.09 | 51638 |
| 1733956800 | 5.19 | -0.09 | -1.70 | 5.25 | 5.25 | 5.03 | 33291 |
| 1733870400 | 5.28 | 0.65 | 14.04 | 4.66 | 5.4 | 4.66 | 124730 |
| 1733784000 | 4.63 | -0.01 | -0.22 | 4.6 | 4.79 | 4.6 | 25351 |
| 1733524800 | 4.64 | 0.25 | 5.69 | 4.55 | 4.64 | 4.38 | 102524 |
| 1733438400 | 4.39 | -0.3 | -6.40 | 4.55 | 4.65 | 4.39 | 33638 |
| 1733352000 | 4.69 | -0.05 | -1.05 | 4.72 | 4.75 | 4.6 | 28201 |
| 1733265600 | 4.74 | 0.24 | 5.33 | 4.5199999 | 4.79 | 4.45 | 115059 |
| 1733179200 | 4.5 | -0.11 | -2.39 | 4.48 | 4.64 | 4.45 | 41009 |
| 1732920000 | 4.61 | -0.07 | -1.50 | 4.67 | 4.73 | 4.51 | 30222 |
| 1732833600 | 4.68 | -0.06 | -1.27 | 4.67 | 4.8 | 4.54 | 12381 |
| 1732747200 | 4.74 | 0.06 | 1.28 | 4.67 | 5.0599999 | 4.61 | 51301 |
| 1732660800 | 4.68 | 0.18 | 4.00 | 4.49 | 4.75 | 4.49 | 21239 |
| 1732574400 | 4.5 | -0.1 | -2.17 | 4.6 | 4.65 | 4.5 | 13214 |
| 1732315200 | 4.6 | 0.1 | 2.22 | 4.64 | 4.65 | 4.57 | 11386 |
| 1732228800 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.48 | 16460 |
| 1732142400 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.53 | 8600 |
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
