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 | -0.24 | -2.9197080292 | 8.22 | 8.5 | 7.53 | 144789 | 8.09743194 | CS |
| 4 | -0.44 | -5.22565320665 | 8.42 | 8.74 | 7.5 | 208891 | 8.28412712 | CS |
| 12 | -0.05 | -0.622665006227 | 8.03 | 9.26 | 7.07 | 100311 | 8.17222461 | CS |
| 26 | 4.18 | 110 | 3.8 | 9.26 | 3.67 | 98294 | 7.05885914 | CS |
| 52 | 5.23 | 190.181818182 | 2.75 | 9.26 | 2.65 | 65273 | 6.14297297 | CS |
| 156 | 4.33 | 118.630136986 | 3.65 | 9.26 | 1.74 | 33046 | 5.03762575 | CS |
| 260 | 4.15 | 108.355091384 | 3.83 | 9.26 | 1.74 | 32417 | 5.02730463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 7.98 | -0.1 | -1.24 | 8.06 | 8.1 | 7.98 | 8346 |
| 1741300800 | 8.08 | 0.09 | 1.13 | 7.94 | 8.09 | 7.78 | 68185 |
| 1741214400 | 7.99 | -0.12 | -1.48 | 8.11 | 8.22 | 7.92 | 12970 |
| 1741128000 | 8.11 | -0.04 | -0.49 | 8.15 | 8.15 | 7.53 | 36146 |
| 1741041600 | 8.15 | 0.05 | 0.62 | 8.1 | 8.25 | 8.1 | 11396 |
| 1740782400 | 8.1 | -0.06 | -0.74 | 8.22 | 8.5 | 7.99 | 595250 |
| 1740696000 | 8.16 | 0.02 | 0.25 | 7.86 | 8.4 | 7.86 | 4355 |
| 1740609600 | 8.14 | 0.08 | 0.99 | 7.88 | 8.2 | 7.88 | 179616 |
| 1740523200 | 8.06 | -0.09 | -1.10 | 8.02 | 8.23 | 7.96 | 29142 |
| 1740436800 | 8.15 | 0.3 | 3.82 | 7.89 | 8.5 | 7.5 | 710589 |
| 1740177600 | 7.85 | -0.49 | -5.88 | 8.48 | 8.49 | 7.85 | 4707 |
| 1740091200 | 8.34 | -0.03 | -0.36 | 8.49 | 8.5 | 8.34 | 7824 |
| 1740004800 | 8.3699999 | 0.37 | 4.62 | 8.09 | 8.5 | 8.09 | 873874 |
| 1739918400 | 8 | -0.39 | -4.65 | 8.25 | 8.6 | 8 | 14315 |
| 1739572800 | 8.39 | -0.29 | -3.34 | 8.74 | 8.74 | 8.39 | 2153 |
| 1739486400 | 8.68 | 0.24 | 2.84 | 8.48 | 8.68 | 8.35 | 12365 |
| 1739400000 | 8.44 | 0.67 | 8.62 | 7.86 | 8.59 | 7.86 | 1359134 |
| 1739313600 | 7.77 | 0 | 0.00 | 8.25 | 8.3 | 7.77 | 34654 |
| 1739227200 | 7.77 | -0.53 | -6.39 | 8.27 | 8.31 | 7.77 | 9991 |
| 1738968000 | 8.3 | -0.08 | -0.95 | 8.42 | 8.47 | 8.3 | 2264 |
| 1738881600 | 8.38 | 0.88 | 11.73 | 7.69 | 8.5 | 7.69 | 32667 |
| 1738795200 | 7.5 | -0.43 | -5.42 | 7.99 | 8.06 | 7.5 | 7109 |
| 1738708800 | 7.93 | -0.05 | -0.63 | 7.71 | 8.13 | 7.71 | 12248 |
| 1738622400 | 7.98 | -0.17 | -2.09 | 8 | 8 | 7.85 | 3550 |
| 1738363200 | 8.15 | -0.41 | -4.79 | 8.6199999 | 8.6199999 | 8.08 | 18850 |
| 1738276800 | 8.56 | 0.08 | 0.94 | 8.8 | 8.8 | 8.56 | 101600 |
| 1738190400 | 8.48 | 0.07 | 0.83 | 8.45 | 8.5 | 8.45 | 31700 |
| 1738104000 | 8.41 | 0.01 | 0.12 | 8.45 | 8.52 | 8.41 | 40224 |
| 1738017600 | 8.4 | 0.16 | 1.94 | 8.59 | 8.68 | 8.33 | 12442 |
| 1737758400 | 8.24 | -0.54 | -6.15 | 8.85 | 8.85 | 8.24 | 12228 |
| 1737672000 | 8.78 | 0.33 | 3.91 | 8.5 | 9.26 | 8.47 | 41746 |
| 1737585600 | 8.45 | 0.48 | 6.02 | 7.97 | 8.45 | 7.97 | 123018 |
| 1737499200 | 7.97 | 0.17 | 2.18 | 7.9 | 8.15 | 7.9 | 89100 |
| 1737412800 | 7.8 | 0.11 | 1.43 | 7.69 | 7.82 | 7.69 | 17809 |
| 1737153600 | 7.69 | 0.15 | 1.99 | 7.41 | 7.7 | 7.41 | 517852 |
| 1737067200 | 7.54 | 0.24 | 3.29 | 7.38 | 7.54 | 7.07 | 16503 |
| 1736980800 | 7.3 | -0.1 | -1.35 | 7.36 | 7.45 | 7.25 | 30789 |
| 1736894400 | 7.4 | -0.1 | -1.33 | 7.49 | 7.53 | 7.4 | 152174 |
| 1736808000 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 14988 |
| 1736548800 | 7.5 | -0.05 | -0.66 | 7.53 | 7.55 | 7.5 | 4781 |
| 1736462400 | 7.55 | -0.16 | -2.08 | 7.71 | 7.71 | 7.08 | 19290 |
| 1736376000 | 7.71 | -0.09 | -1.15 | 7.8 | 7.8 | 7.71 | 28630 |
| 1736289600 | 7.8 | -0.02 | -0.26 | 7.82 | 7.92 | 7.8 | 46833 |
| 1736203200 | 7.82 | -0.18 | -2.25 | 7.92 | 7.92 | 7.82 | 2684 |
| 1735944000 | 8 | 0.17 | 2.17 | 7.85 | 8 | 7.85 | 8500 |
| 1735857600 | 7.83 | 0.03 | 0.38 | 7.81 | 7.83 | 7.8 | 16502 |
| 1735684800 | 7.8 | -0.1 | -1.27 | 7.9 | 7.9 | 7.8 | 3445 |
| 1735598400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 809 |
| 1735339200 | 7.9 | 0.05 | 0.64 | 7.85 | 7.99 | 7.85 | 22587 |
| 1735069200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.7 | 10304 |
| 1734993600 | 7.85 | -0.01 | -0.13 | 7.77 | 7.86 | 7.77 | 20080 |
| 1734734400 | 7.86 | -0.04 | -0.51 | 7.81 | 8.1 | 7.76 | 31231 |
| 1734648000 | 7.9 | 0.02 | 0.25 | 7.9 | 7.9 | 7.79 | 38461 |
| 1734561600 | 7.88 | -0.01 | -0.13 | 7.88 | 7.89 | 7.88 | 82760 |
| 1734475200 | 7.89 | -0.01 | -0.13 | 7.88 | 7.89 | 7.82 | 14695 |
| 1734388800 | 7.9 | -0.08 | -1.00 | 7.9 | 7.96 | 7.88 | 11423 |
| 1734129600 | 7.98 | -0.03 | -0.37 | 8.03 | 8.03 | 7.88 | 8900 |
| 1734043200 | 8.01 | 0.01 | 0.12 | 7.88 | 8.02 | 7.88 | 90666 |
| 1733956800 | 8 | -0.01 | -0.12 | 7.8 | 8.1 | 7.8 | 20810 |
| 1733870400 | 8.01 | -0.28 | -3.38 | 8.39 | 8.39 | 7.7 | 48946 |
| 1733784000 | 8.2899999 | 0.53 | 6.83 | 8.14 | 8.44 | 8 | 78403 |
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
