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 | 0.92 | 10.4190260476 | 8.83 | 9.92 | 8.83 | 1129380 | 9.51621395 | CS |
| 4 | 1.14 | 13.2404181185 | 8.61 | 9.92 | 8.07 | 974880 | 8.77871019 | CS |
| 12 | 2.2 | 29.1390728477 | 7.55 | 9.92 | 7.13 | 803403 | 8.3325364 | CS |
| 26 | 2.83 | 40.8959537572 | 6.92 | 9.92 | 6.87 | 805134 | 8.09219297 | CS |
| 52 | 3.95 | 68.1034482759 | 5.8 | 9.92 | 5.36 | 757715 | 7.73778118 | CS |
| 156 | 2.12 | 27.7850589777 | 7.63 | 11.46 | 3.23 | 688226 | 6.92248298 | CS |
| 260 | -1.22 | -11.1212397448 | 10.97 | 17.99 | 3.23 | 793201 | 9.26247153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739227200 | 9.75 | 0.29 | 3.07 | 9.78 | 9.92 | 9.66 | 863570 |
| 1738968000 | 9.46 | -0.11 | -1.15 | 9.6199999 | 9.7 | 9.42 | 675167 |
| 1738881600 | 9.57 | 0.04 | 0.42 | 9.56 | 9.61 | 9.4 | 666188 |
| 1738795200 | 9.53 | 0.06 | 0.63 | 9.58 | 9.7899999 | 9.46 | 1201446 |
| 1738708800 | 9.47 | -0.07 | -0.73 | 9.52 | 9.5399999 | 9.25 | 1261075 |
| 1738622400 | 9.5399999 | 0.77 | 8.78 | 8.83 | 9.67 | 8.83 | 1843024 |
| 1738363200 | 8.77 | -0.22 | -2.45 | 9.03 | 9.0399999 | 8.74 | 780521 |
| 1738276800 | 8.99 | 0.41 | 4.78 | 8.8 | 9.17 | 8.76 | 1120838 |
| 1738190400 | 8.58 | 0.21 | 2.51 | 8.41 | 8.74 | 8.38 | 1208917 |
| 1738104000 | 8.3699999 | 0.22 | 2.70 | 8.2 | 8.5399999 | 8.1199999 | 930305 |
| 1738017600 | 8.15 | -0.28 | -3.32 | 8.26 | 8.32 | 8.08 | 650912 |
| 1737758400 | 8.43 | 0.28 | 3.44 | 8.2899999 | 8.55 | 8.26 | 804134 |
| 1737672000 | 8.15 | -0.03 | -0.37 | 8.1199999 | 8.2899999 | 8.07 | 548937 |
| 1737585600 | 8.18 | -0.16 | -1.92 | 8.33 | 8.39 | 8.15 | 807818 |
| 1737499200 | 8.34 | -0.19 | -2.23 | 8.53 | 8.68 | 8.32 | 796859 |
| 1737412800 | 8.53 | 0.09 | 1.07 | 8.42 | 8.53 | 8.39 | 337381 |
| 1737153600 | 8.44 | 0.02 | 0.24 | 8.3699999 | 8.56 | 8.28 | 927628 |
| 1737067200 | 8.42 | -0.14 | -1.64 | 8.69 | 8.84 | 8.39 | 2364389 |
| 1736980800 | 8.56 | -0.03 | -0.35 | 8.68 | 8.69 | 8.42 | 1166416 |
| 1736894400 | 8.59 | 0.2 | 2.38 | 8.47 | 8.72 | 8.42 | 707775 |
| 1736808000 | 8.39 | -0.42 | -4.77 | 8.61 | 8.66 | 8.36 | 697869 |
| 1736548800 | 8.81 | 0.11 | 1.26 | 8.73 | 8.83 | 8.6199999 | 1136452 |
| 1736462400 | 8.7 | 0.35 | 4.19 | 8.45 | 9.08 | 8.45 | 1638831 |
| 1736376000 | 8.35 | 0.76 | 10.01 | 7.7 | 8.3699999 | 7.7 | 1340684 |
| 1736289600 | 7.59 | 0.3 | 4.12 | 7.44 | 7.63 | 7.39 | 574059 |
| 1736203200 | 7.29 | -0.24 | -3.19 | 7.5 | 7.54 | 7.29 | 506062 |
| 1735944000 | 7.53 | -0.13 | -1.70 | 7.64 | 7.67 | 7.5 | 657754 |
| 1735857600 | 7.66 | 0.42 | 5.80 | 7.37 | 7.71 | 7.37 | 495564 |
| 1735684800 | 7.24 | 0.09 | 1.26 | 7.2 | 7.27 | 7.14 | 287643 |
| 1735598400 | 7.15 | -0.25 | -3.38 | 7.3 | 7.3 | 7.13 | 433231 |
| 1735339200 | 7.4 | 0.07 | 0.95 | 7.25 | 7.4 | 7.21 | 322155 |
| 1735069200 | 7.33 | -0.03 | -0.41 | 7.38 | 7.38 | 7.27 | 159431 |
| 1734993600 | 7.36 | -0.12 | -1.60 | 7.42 | 7.44 | 7.33 | 395622 |
| 1734734400 | 7.48 | 0.2 | 2.75 | 7.26 | 7.61 | 7.26 | 1347705 |
| 1734648000 | 7.28 | -0.16 | -2.15 | 7.4 | 7.5 | 7.21 | 607281 |
| 1734561600 | 7.44 | -0.22 | -2.87 | 7.6 | 7.77 | 7.36 | 934035 |
| 1734475200 | 7.66 | -0.13 | -1.67 | 7.68 | 7.75 | 7.57 | 1567235 |
| 1734388800 | 7.79 | -0.09 | -1.14 | 7.89 | 7.97 | 7.78 | 442127 |
| 1734129600 | 7.88 | -0.35 | -4.25 | 8.14 | 8.16 | 7.79 | 1083285 |
| 1734043200 | 8.23 | -0.84 | -9.26 | 8.7899999 | 8.81 | 8.22 | 1192653 |
| 1733956800 | 9.07 | 0.6 | 7.08 | 8.5 | 9.16 | 8.3 | 1504273 |
| 1733870400 | 8.47 | 0.19 | 2.29 | 8.35 | 8.53 | 8.2899999 | 781289 |
| 1733784000 | 8.28 | 0.27 | 3.37 | 8.17 | 8.6199999 | 8.17 | 904110 |
| 1733524800 | 8.01 | -0.24 | -2.91 | 8.26 | 8.26 | 7.97 | 569170 |
| 1733438400 | 8.25 | -0.19 | -2.25 | 8.39 | 8.43 | 8.14 | 472598 |
| 1733352000 | 8.44 | 0.19 | 2.30 | 8.19 | 8.61 | 8.18 | 781133 |
| 1733265600 | 8.25 | 0.49 | 6.31 | 7.81 | 8.26 | 7.81 | 1044321 |
| 1733179200 | 7.76 | -0.2 | -2.51 | 7.82 | 7.86 | 7.67 | 274491 |
| 1732920000 | 7.96 | 0.1 | 1.27 | 7.87 | 8.01 | 7.87 | 377271 |
| 1732833600 | 7.86 | 0 | 0.00 | 7.74 | 7.91 | 7.74 | 125488 |
| 1732747200 | 7.86 | 0.19 | 2.48 | 7.75 | 7.94 | 7.74 | 347039 |
| 1732660800 | 7.67 | -0.05 | -0.65 | 7.76 | 7.78 | 7.63 | 495167 |
| 1732574400 | 7.72 | -0.28 | -3.50 | 7.74 | 7.87 | 7.6 | 792945 |
| 1732315200 | 8 | 0 | 0.00 | 8.0399999 | 8.09 | 7.92 | 453380 |
| 1732228800 | 8 | 0.34 | 4.44 | 7.71 | 8 | 7.7 | 611767 |
| 1732142400 | 7.66 | -0.02 | -0.26 | 7.67 | 7.75 | 7.6 | 539158 |
| 1732056000 | 7.68 | 0.05 | 0.66 | 7.7 | 7.71 | 7.51 | 557413 |
| 1731969600 | 7.63 | 0.36 | 4.95 | 7.55 | 7.73 | 7.52 | 543540 |
| 1731710400 | 7.27 | -0.06 | -0.82 | 7.35 | 7.44 | 7.23 | 441500 |
| 1731624000 | 7.33 | 0.08 | 1.10 | 7.12 | 7.36 | 7.12 | 533734 |
| 1731537600 | 7.25 | -0.03 | -0.41 | 7.35 | 7.43 | 7.21 | 710556 |
| 1731451200 | 7.28 | -0.26 | -3.45 | 7.43 | 7.48 | 7.24 | 762712 |
| 1731364800 | 7.54 | -0.56 | -6.91 | 7.76 | 7.89 | 7.34 | 1166491 |
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
