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 | -0.33 | -3.91923990499 | 8.42 | 8.5 | 8.04 | 916551 | 8.19983266 | CS |
| 4 | -0.26 | -3.11377245509 | 8.35 | 8.78 | 8.04 | 671311 | 8.37013628 | CS |
| 12 | -1.72 | -17.5331294597 | 9.81 | 10.58 | 8.04 | 715357 | 8.92304366 | CS |
| 26 | -1.39 | -14.6624472574 | 9.48 | 10.58 | 8.04 | 864611 | 9.22422618 | CS |
| 52 | -0.09 | -1.10024449878 | 8.18 | 10.58 | 6.07 | 743594 | 8.8753478 | CS |
| 156 | -1.71 | -17.4489795918 | 9.8 | 13.52 | 5.18 | 793389 | 8.39637629 | CS |
| 260 | -1.84 | -18.5297079557 | 9.93 | 19.59 | 5.18 | 809042 | 9.80569569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 8.09 | -0.08 | -0.98 | 8.16 | 8.16 | 8.06 | 109409 |
| 1734993600 | 8.17 | -0.01 | -0.12 | 8.14 | 8.23 | 8.1 | 319658 |
| 1734734400 | 8.18 | 0.02 | 0.25 | 8.14 | 8.36 | 8.1 | 2571064 |
| 1734648000 | 8.16 | 0.04 | 0.49 | 8.11 | 8.19 | 8.0399999 | 563782 |
| 1734561600 | 8.1199999 | -0.31 | -3.68 | 8.36 | 8.47 | 8.11 | 570009 |
| 1734475200 | 8.43 | -0.08 | -0.94 | 8.42 | 8.5 | 8.31 | 558244 |
| 1734388800 | 8.51 | 0.22 | 2.65 | 8.33 | 8.6199999 | 8.26 | 811681 |
| 1734129600 | 8.2899999 | -0.09 | -1.07 | 8.34 | 8.36 | 8.16 | 993941 |
| 1734043200 | 8.38 | -0.22 | -2.56 | 8.43 | 8.5 | 8.3699999 | 522013 |
| 1733956800 | 8.6 | 0.1 | 1.18 | 8.55 | 8.68 | 8.49 | 644861 |
| 1733870400 | 8.5 | -0.05 | -0.58 | 8.66 | 8.67 | 8.47 | 407723 |
| 1733784000 | 8.55 | 0.29 | 3.51 | 8.47 | 8.69 | 8.47 | 765099 |
| 1733524800 | 8.26 | -0.15 | -1.78 | 8.44 | 8.44 | 8.24 | 561157 |
| 1733438400 | 8.41 | -0.12 | -1.41 | 8.56 | 8.65 | 8.38 | 630318 |
| 1733352000 | 8.53 | -0.16 | -1.84 | 8.69 | 8.78 | 8.49 | 914293 |
| 1733265600 | 8.69 | 0.35 | 4.20 | 8.39 | 8.73 | 8.38 | 900963 |
| 1733179200 | 8.34 | -0.11 | -1.30 | 8.39 | 8.41 | 8.27 | 342069 |
| 1732920000 | 8.45 | 0.06 | 0.72 | 8.48 | 8.57 | 8.41 | 346986 |
| 1732833600 | 8.39 | -0.01 | -0.12 | 8.38 | 8.42 | 8.34 | 84126 |
| 1732747200 | 8.4 | 0.1 | 1.20 | 8.31 | 8.45 | 8.28 | 503016 |
| 1732660800 | 8.3 | -0.02 | -0.24 | 8.35 | 8.39 | 8.27 | 415215 |
| 1732574400 | 8.32 | -0.4 | -4.59 | 8.46 | 8.47 | 8.3 | 761541 |
| 1732315200 | 8.72 | -0.02 | -0.23 | 8.7899999 | 8.84 | 8.69 | 386768 |
| 1732228800 | 8.74 | 0.26 | 3.07 | 8.56 | 8.75 | 8.55 | 571073 |
| 1732142400 | 8.48 | 0.05 | 0.59 | 8.39 | 8.49 | 8.33 | 582121 |
| 1732056000 | 8.43 | 0.08 | 0.96 | 8.43 | 8.48 | 8.34 | 755726 |
| 1731969600 | 8.35 | 0.2 | 2.45 | 8.4 | 8.46 | 8.3 | 1136463 |
| 1731710400 | 8.15 | -0.08 | -0.97 | 8.21 | 8.33 | 8.1199999 | 525335 |
| 1731624000 | 8.23 | -0.04 | -0.48 | 8.16 | 8.31 | 8.16 | 455332 |
| 1731537600 | 8.27 | -0.31 | -3.61 | 8.58 | 8.65 | 8.25 | 1219973 |
| 1731451200 | 8.58 | -0.05 | -0.58 | 8.57 | 8.68 | 8.38 | 1394177 |
| 1731364800 | 8.63 | -0.35 | -3.90 | 8.66 | 8.84 | 8.49 | 1368041 |
| 1731105600 | 8.98 | -0.01 | -0.11 | 8.89 | 9.02 | 8.86 | 1182072 |
| 1731019200 | 8.99 | 0.34 | 3.93 | 8.71 | 9.06 | 8.67 | 1519701 |
| 1730932800 | 8.65 | -0.15 | -1.70 | 8.44 | 8.74 | 8.31 | 792908 |
| 1730846400 | 8.8 | -0.05 | -0.56 | 8.93 | 9.15 | 8.78 | 1287555 |
| 1730760000 | 8.85 | -0.25 | -2.75 | 9.03 | 9.05 | 8.8 | 1225845 |
| 1730497200 | 9.1 | -0.74 | -7.52 | 9.52 | 9.52 | 8.8 | 2174559 |
| 1730410800 | 9.84 | -0.23 | -2.28 | 9.9 | 10.12 | 9.69 | 639198 |
| 1730324400 | 10.07 | -0.11 | -1.08 | 10.3 | 10.3 | 9.92 | 447000 |
| 1730238000 | 10.18 | 0.21 | 2.11 | 10.08 | 10.21 | 10.02 | 510965 |
| 1730151600 | 9.97 | -0.11 | -1.09 | 10.06 | 10.13 | 9.94 | 447781 |
| 1729892400 | 10.08 | -0.31 | -2.98 | 10.27 | 10.36 | 10.06 | 331010 |
| 1729806000 | 10.39 | 0.09 | 0.87 | 10.38 | 10.42 | 10.1 | 699811 |
| 1729719600 | 10.3 | -0.21 | -2.00 | 10.4 | 10.41 | 10.24 | 440355 |
| 1729633200 | 10.51 | 0.07 | 0.67 | 10.49 | 10.58 | 10.41 | 426947 |
| 1729546800 | 10.44 | 0.13 | 1.26 | 10.51 | 10.56 | 10.38 | 482806 |
| 1729287600 | 10.31 | 0.4 | 4.04 | 10.01 | 10.39 | 10.01 | 759424 |
| 1729201200 | 9.91 | 0.05 | 0.51 | 9.94 | 10 | 9.84 | 586585 |
| 1729114800 | 9.86 | -0.02 | -0.20 | 9.98 | 10.05 | 9.85 | 398147 |
| 1729028400 | 9.88 | 0.09 | 0.92 | 9.8 | 9.88 | 9.71 | 531153 |
| 1728682800 | 9.7899999 | 0.05 | 0.51 | 9.78 | 9.88 | 9.73 | 534295 |
| 1728596400 | 9.74 | 0.35 | 3.73 | 9.45 | 9.7899999 | 9.43 | 635498 |
| 1728510000 | 9.39 | -0.01 | -0.11 | 9.36 | 9.4 | 9.15 | 492113 |
| 1728423600 | 9.4 | -0.06 | -0.63 | 9.4 | 9.42 | 9.3 | 390254 |
| 1728337200 | 9.46 | -0.22 | -2.27 | 9.6199999 | 9.7899999 | 9.36 | 558006 |
| 1728078000 | 9.68 | -0.13 | -1.33 | 9.8 | 9.91 | 9.67 | 403250 |
| 1727991600 | 9.81 | 0.04 | 0.41 | 9.74 | 9.8699999 | 9.63 | 760012 |
| 1727905200 | 9.77 | -0.02 | -0.20 | 9.77 | 9.83 | 9.63 | 422081 |
| 1727818800 | 9.7899999 | 0.08 | 0.82 | 9.81 | 9.88 | 9.65 | 543948 |
| 1727732400 | 9.71 | -0.32 | -3.19 | 9.92 | 9.92 | 9.56 | 894687 |
| 1727473200 | 10.03 | -0.46 | -4.39 | 10.47 | 10.47 | 10.01 | 766574 |
| 1727386800 | 10.49 | 0.39 | 3.86 | 10.2 | 10.54 | 10.2 | 1463021 |
| 1727300400 | 10.1 | 0.05 | 0.50 | 10.06 | 10.2 | 10.02 | 901264 |
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
