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 | -0.65 | -7.51445086705 | 8.65 | 8.8 | 7.5 | 80049 | 7.92165284 | CS |
| 4 | -0.58 | -6.75990675991 | 8.58 | 9 | 7.15 | 97401 | 8.13409144 | CS |
| 12 | -1.61 | -16.7533818939 | 9.61 | 10.75 | 7.15 | 122136 | 8.844193 | CS |
| 26 | -4.55 | -36.2549800797 | 12.55 | 14.55 | 7.15 | 130191 | 9.62074348 | CS |
| 52 | -1.95 | -19.5979899497 | 9.95 | 20.8 | 7.15 | 133665 | 12.01957255 | CS |
| 156 | 6.39 | 396.894409938 | 1.61 | 20.8 | 1.36 | 62083 | 10.14408616 | CS |
| 260 | 6.89 | 620.720720721 | 1.11 | 20.8 | 0.55 | 47059 | 8.33357126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 8 | 0.04 | 0.50 | 7.96 | 8.03 | 7.73 | 102800 |
| 1741300800 | 7.96 | -0.06 | -0.75 | 7.97 | 8.05 | 7.8 | 46224 |
| 1741214400 | 8.02 | 0.36 | 4.70 | 7.8 | 8.1199999 | 7.8 | 78139 |
| 1741128000 | 7.66 | -0.24 | -3.04 | 7.89 | 7.91 | 7.5 | 109750 |
| 1741041600 | 7.9 | -0.62 | -7.28 | 8.5 | 8.6 | 7.88 | 129266 |
| 1740782400 | 8.52 | -0.16 | -1.84 | 8.65 | 8.8 | 8.25 | 36865 |
| 1740696000 | 8.68 | 0.12 | 1.40 | 8.64 | 8.88 | 8.55 | 92959 |
| 1740609600 | 8.56 | 1.32 | 18.23 | 8.1 | 9 | 8.08 | 210369 |
| 1740523200 | 7.24 | -0.33 | -4.36 | 7.57 | 7.57 | 7.15 | 74041 |
| 1740436800 | 7.57 | -0.21 | -2.70 | 7.8 | 7.87 | 7.52 | 65436 |
| 1740177600 | 7.78 | -0.32 | -3.95 | 8.1 | 8.1 | 7.72 | 58567 |
| 1740091200 | 8.1 | -0.2 | -2.41 | 8.3 | 8.4 | 8.1 | 44134 |
| 1740004800 | 8.3 | 0.1 | 1.22 | 8.3 | 8.33 | 8.16 | 53350 |
| 1739918400 | 8.2 | 0.12 | 1.49 | 8.08 | 8.33 | 7.94 | 95388 |
| 1739572800 | 8.08 | 0.02 | 0.25 | 8.09 | 8.15 | 8.01 | 43622 |
| 1739486400 | 8.06 | 0.09 | 1.13 | 8.01 | 8.15 | 7.95 | 97917 |
| 1739400000 | 7.97 | -0.07 | -0.87 | 7.91 | 8.1 | 7.85 | 100549 |
| 1739313600 | 8.0399999 | -0.13 | -1.59 | 8.05 | 8.36 | 7.89 | 128271 |
| 1739227200 | 8.17 | -0.69 | -7.79 | 8.25 | 8.7 | 7.95 | 270943 |
| 1738968000 | 8.86 | 0.31 | 3.63 | 8.58 | 8.86 | 8.58 | 114824 |
| 1738881600 | 8.55 | 0.09 | 1.06 | 8.44 | 8.7 | 8.3699999 | 134566 |
| 1738795200 | 8.46 | -0.04 | -0.47 | 8.51 | 8.53 | 8.27 | 122649 |
| 1738708800 | 8.5 | 0.57 | 7.19 | 8.24 | 8.82 | 8.1 | 208632 |
| 1738622400 | 7.93 | -0.08 | -1.00 | 7.5 | 8.1 | 7.25 | 202150 |
| 1738363200 | 8.01 | -0.36 | -4.30 | 8.2 | 8.28 | 7.95 | 153076 |
| 1738276800 | 8.3699999 | 0.19 | 2.32 | 8.16 | 8.44 | 8.16 | 76544 |
| 1738190400 | 8.18 | -0.49 | -5.65 | 8.6 | 8.66 | 8.06 | 289562 |
| 1738104000 | 8.67 | -0.26 | -2.91 | 8.81 | 8.84 | 8.53 | 130989 |
| 1738017600 | 8.93 | -0.37 | -3.98 | 9.24 | 9.24 | 8.84 | 92978 |
| 1737758400 | 9.3 | 0.3 | 3.33 | 9 | 9.3 | 8.85 | 116753 |
| 1737672000 | 9 | 0.01 | 0.11 | 8.94 | 9.1199999 | 8.8699999 | 49207 |
| 1737585600 | 8.99 | -0.04 | -0.44 | 8.94 | 9.07 | 8.85 | 91228 |
| 1737499200 | 9.03 | -0.27 | -2.90 | 9.06 | 9.15 | 8.77 | 118431 |
| 1737412800 | 9.3 | 0.57 | 6.53 | 8.81 | 9.3 | 8.81 | 119118 |
| 1737153600 | 8.73 | 0.22 | 2.59 | 8.46 | 8.84 | 8.46 | 93304 |
| 1737067200 | 8.51 | -0.08 | -0.93 | 8.5 | 8.6 | 8.42 | 103769 |
| 1736980800 | 8.59 | 0.1 | 1.18 | 8.48 | 8.6 | 8.35 | 148886 |
| 1736894400 | 8.49 | 0.09 | 1.07 | 8.41 | 8.58 | 8.3699999 | 88227 |
| 1736808000 | 8.4 | -0.45 | -5.08 | 8.65 | 8.95 | 8.35 | 255859 |
| 1736548800 | 8.85 | -0.27 | -2.96 | 9.03 | 9.0399999 | 8.78 | 117727 |
| 1736462400 | 9.1199999 | 0.2 | 2.24 | 8.9 | 9.16 | 8.9 | 76767 |
| 1736376000 | 8.92 | -0.65 | -6.79 | 9.5 | 9.5 | 8.8 | 303341 |
| 1736289600 | 9.57 | 0.12 | 1.27 | 9.47 | 9.72 | 9.41 | 96701 |
| 1736203200 | 9.45 | -0.25 | -2.58 | 9.7 | 9.77 | 9.3699999 | 199892 |
| 1735944000 | 9.7 | -0.14 | -1.42 | 9.81 | 9.89 | 9.6 | 65903 |
| 1735857600 | 9.84 | 0.1 | 1.03 | 9.8699999 | 10.07 | 9.71 | 64138 |
| 1735684800 | 9.74 | 0.28 | 2.96 | 9.55 | 9.86 | 9.52 | 54898 |
| 1735598400 | 9.46 | -0.29 | -2.97 | 9.61 | 9.7 | 9.41 | 76397 |
| 1735339200 | 9.75 | -0.1 | -1.02 | 9.8 | 10.06 | 9.67 | 118951 |
| 1735069200 | 9.85 | -0.09 | -0.91 | 9.82 | 9.95 | 9.76 | 41619 |
| 1734993600 | 9.94 | -0.25 | -2.45 | 10.03 | 10.31 | 9.8 | 128816 |
| 1734734400 | 10.19 | 0.17 | 1.70 | 9.9 | 10.29 | 9.71 | 135086 |
| 1734648000 | 10.02 | -0.24 | -2.34 | 10.27 | 10.48 | 9.95 | 95395 |
| 1734561600 | 10.26 | -0.01 | -0.10 | 10.4 | 10.75 | 10.19 | 154552 |
| 1734475200 | 10.27 | -0.11 | -1.06 | 10.42 | 10.51 | 9.91 | 203837 |
| 1734388800 | 10.38 | 0.68 | 7.01 | 10.08 | 10.56 | 9.7 | 244896 |
| 1734129600 | 9.7 | 0.1 | 1.04 | 9.61 | 10.35 | 9.55 | 214158 |
| 1734043200 | 9.6 | 0 | 0.00 | 10.09 | 10.65 | 8.5 | 650052 |
| 1733956800 | 9.6 | 0.13 | 1.37 | 9.5 | 9.75 | 9.16 | 115356 |
| 1733870400 | 9.47 | 0.16 | 1.72 | 9.31 | 9.63 | 9.23 | 88300 |
| 1733784000 | 9.31 | 0.04 | 0.43 | 9.28 | 9.53 | 9.14 | 99410 |
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
