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 | 0.86 | 9.87370838117 | 8.71 | 9.5 | 8.71 | 57 | 9.48 | CS |
| 4 | 0.07 | 0.736842105263 | 9.5 | 10.14 | 8.45 | 561 | 9.52619302 | CS |
| 12 | 0.64 | 7.16685330347 | 8.93 | 10.14 | 7.8 | 1003 | 9.24771538 | CS |
| 26 | 2.57 | 36.7142857143 | 7 | 10.14 | 5.65 | 1825 | 7.6877551 | CS |
| 52 | -3.61 | -27.3899848255 | 13.18 | 15.2 | 5.65 | 1539 | 8.30864106 | CS |
| 156 | 2.55 | 36.3247863248 | 7.02 | 15.43 | 5.65 | 881 | 9.57719473 | CS |
| 260 | 1.95 | 25.5905511811 | 7.62 | 15.43 | 4.95 | 999 | 9.25806167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 9.57 | 0.09 | 0.95 | 9.25 | 9.57 | 9.19 | 5399 |
| 1742506800 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1742420400 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1742334000 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 17 |
| 1742247600 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 63 |
| 1741988400 | 9.48 | 0.36 | 3.95 | 8.71 | 9.48 | 8.71 | 207 |
| 1741902000 | 9.1199999 | -0.14 | -1.51 | 9.27 | 9.27 | 9.1199999 | 326 |
| 1741815600 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 30 |
| 1741729200 | 9.26 | 0.45 | 5.11 | 8.96 | 9.26 | 8.96 | 1110 |
| 1741642800 | 8.81 | -1.01 | -10.29 | 8.45 | 9.11 | 8.45 | 2319 |
| 1741387200 | 9.82 | 0.39 | 4.14 | 9.68 | 9.95 | 9.68 | 400 |
| 1741300800 | 9.43 | -0.26 | -2.68 | 9.43 | 9.43 | 9.43 | 178 |
| 1741214400 | 9.69 | -0.08 | -0.82 | 9.88 | 9.9 | 9.69 | 503 |
| 1741128000 | 9.77 | -0.04 | -0.41 | 9.7 | 9.97 | 9.58 | 1576 |
| 1741041600 | 9.81 | -0.33 | -3.25 | 9.78 | 9.8699999 | 9.78 | 369 |
| 1740782400 | 10.14 | 0.5 | 5.19 | 9.97 | 10.14 | 9.97 | 1834 |
| 1740696000 | 9.64 | -0.06 | -0.62 | 9.7 | 9.89 | 9.64 | 1060 |
| 1740609600 | 9.7 | 0.2 | 2.11 | 9.45 | 9.7 | 9.4 | 1119 |
| 1740523200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740436800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740177600 | 9.5 | 0.63 | 7.10 | 9.5 | 9.5 | 9.5 | 100 |
| 1740091200 | 8.8699999 | -0.46 | -4.93 | 8.8699999 | 8.8699999 | 8.8699999 | 150 |
| 1740004800 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1739918400 | 9.33 | -0.47 | -4.80 | 9.63 | 9.63 | 9.33 | 1015 |
| 1739572800 | 9.8 | 0.31 | 3.27 | 9.28 | 9.8 | 9.28 | 1012 |
| 1739486400 | 9.49 | 0.03 | 0.32 | 9.49 | 9.49 | 9.49 | 552 |
| 1739400000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739313600 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739227200 | 9.46 | 0.44 | 4.88 | 9.46 | 9.46 | 9.46 | 408 |
| 1738968000 | 9.02 | -0.46 | -4.85 | 9.02 | 9.02 | 9.02 | 300 |
| 1738881600 | 9.48 | -0.26 | -2.67 | 9.48 | 9.48 | 9.48 | 492 |
| 1738795200 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 20 |
| 1738708800 | 9.74 | 0.25 | 2.63 | 9.74 | 9.74 | 9.74 | 250 |
| 1738622400 | 9.49 | 0.19 | 2.04 | 9.14 | 9.5399999 | 9.14 | 1108 |
| 1738363200 | 9.3 | -0.15 | -1.59 | 9.67 | 9.67 | 9.3 | 511 |
| 1738276800 | 9.45 | 0.15 | 1.61 | 9.35 | 9.58 | 9.3 | 12600 |
| 1738190400 | 9.3 | -0.19 | -2.00 | 9.5 | 9.5 | 9.3 | 783 |
| 1738104000 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 14 |
| 1738017600 | 9.49 | 0.49 | 5.44 | 8.95 | 9.49 | 8.95 | 8782 |
| 1737758400 | 9 | 1.1 | 13.92 | 8.39 | 9 | 8.39 | 8326 |
| 1737672000 | 7.9 | -1.09 | -12.12 | 7.8 | 8.27 | 7.8 | 1652 |
| 1737585600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 23 |
| 1737499200 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 2 |
| 1737412800 | 8.99 | 1.01 | 12.66 | 8.99 | 8.99 | 8.99 | 100 |
| 1737153600 | 7.98 | -0.32 | -3.86 | 7.98 | 7.98 | 7.98 | 507 |
| 1737067200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736980800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736894400 | 8.3 | -0.1 | -1.19 | 8.3 | 8.3 | 8.3 | 1003 |
| 1736808000 | 8.4 | -0.19 | -2.21 | 8.4 | 8.4 | 8.4 | 437 |
| 1736548800 | 8.59 | -0.18 | -2.05 | 8.5 | 8.59 | 8.5 | 904 |
| 1736462400 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1736376000 | 8.77 | 0.01 | 0.11 | 8.69 | 8.7899999 | 8.67 | 1602 |
| 1736289600 | 8.76 | 0.09 | 1.04 | 8.93 | 8.93 | 8.76 | 299 |
| 1736203200 | 8.67 | -0.16 | -1.81 | 8.8 | 8.8 | 8.67 | 300 |
| 1735944000 | 8.83 | -0.24 | -2.65 | 9.01 | 9.01 | 8.81 | 1450 |
| 1735857600 | 9.07 | 0.2 | 2.25 | 8.94 | 9.38 | 8.94 | 1411 |
| 1735684800 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1735598400 | 8.8699999 | -0.06 | -0.67 | 8.8699999 | 8.8699999 | 8.8699999 | 121 |
| 1735339200 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.91 | 809 |
| 1735069200 | 8.93 | 0.02 | 0.22 | 8.93 | 8.93 | 8.93 | 100 |
| 1734993600 | 8.91 | 0.34 | 3.97 | 8.49 | 9 | 8.49 | 3395 |
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
