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 | 0.26 | 3.40314136126 | 7.64 | 8.27 | 7.61 | 1603077 | 7.99650723 | CS |
| 4 | -1.41 | -15.1450053706 | 9.31 | 9.54 | 7.61 | 1908095 | 8.58676849 | CS |
| 12 | 0.09 | 1.152368758 | 7.81 | 9.68 | 7.19 | 1711373 | 8.35491061 | CS |
| 26 | 1.34 | 20.4268292683 | 6.56 | 9.68 | 6.14 | 1733996 | 7.8592133 | CS |
| 52 | 3.79 | 92.2141119221 | 4.11 | 9.68 | 3.94 | 1636077 | 6.72067341 | CS |
| 156 | 3.63 | 85.0117096019 | 4.27 | 9.68 | 1.27 | 1283755 | 4.59662393 | CS |
| 260 | 3.71 | 88.5441527446 | 4.19 | 9.68 | 1.27 | 1380644 | 4.47108665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 7.9 | 0.04 | 0.51 | 7.86 | 8.14 | 7.73 | 1913026 |
| 1741300800 | 7.86 | -0.27 | -3.32 | 8.1 | 8.13 | 7.8 | 1676129 |
| 1741214400 | 8.13 | 0.1 | 1.25 | 7.91 | 8.23 | 7.91 | 1542179 |
| 1741128000 | 8.03 | 0.02 | 0.25 | 8.11 | 8.2 | 7.8 | 1657814 |
| 1741041600 | 8.01 | 0.04 | 0.50 | 8.1 | 8.27 | 7.98 | 1265558 |
| 1740782400 | 7.97 | 0.1 | 1.27 | 7.64 | 7.98 | 7.61 | 1873704 |
| 1740696000 | 7.87 | -0.48 | -5.75 | 8.21 | 8.27 | 7.86 | 1425149 |
| 1740609600 | 8.35 | 0.38 | 4.77 | 7.92 | 8.36 | 7.92 | 1410916 |
| 1740523200 | 7.97 | -0.27 | -3.28 | 8.15 | 8.17 | 7.81 | 1819265 |
| 1740436800 | 8.24 | 0.08 | 0.98 | 8.2 | 8.2899999 | 7.95 | 1738850 |
| 1740177600 | 8.16 | -0.8 | -8.93 | 8.3699999 | 8.59 | 8.08 | 3780971 |
| 1740091200 | 8.96 | 0.11 | 1.24 | 8.8 | 9.08 | 8.7899999 | 2307557 |
| 1740004800 | 8.85 | -0.19 | -2.10 | 8.97 | 9.0399999 | 8.82 | 2081051 |
| 1739918400 | 9.0399999 | 0.06 | 0.67 | 9.19 | 9.19 | 9 | 1859994 |
| 1739572800 | 8.98 | -0.3 | -3.23 | 9.2899999 | 9.38 | 8.96 | 1706347 |
| 1739486400 | 9.28 | -0.14 | -1.49 | 9.5 | 9.51 | 9.26 | 1376951 |
| 1739400000 | 9.42 | 0.3 | 3.29 | 9.07 | 9.5399999 | 9.07 | 1959563 |
| 1739313600 | 9.1199999 | -0.11 | -1.19 | 9.1199999 | 9.38 | 9.02 | 2377746 |
| 1739227200 | 9.23 | 0.08 | 0.87 | 9.46 | 9.53 | 9.14 | 2153172 |
| 1738968000 | 9.15 | -0.09 | -0.97 | 9.31 | 9.3699999 | 9.09 | 2240881 |
| 1738881600 | 9.24 | -0.03 | -0.32 | 9.27 | 9.27 | 9.02 | 1032179 |
| 1738795200 | 9.27 | 0.15 | 1.64 | 9.24 | 9.35 | 9.14 | 2308491 |
| 1738708800 | 9.1199999 | -0.24 | -2.56 | 9.4 | 9.49 | 9.08 | 2587836 |
| 1738622400 | 9.36 | 0.32 | 3.54 | 9.09 | 9.68 | 9.06 | 2591916 |
| 1738363200 | 9.0399999 | -0.05 | -0.55 | 9.1199999 | 9.26 | 8.95 | 1956462 |
| 1738276800 | 9.09 | 0.46 | 5.33 | 8.88 | 9.13 | 8.75 | 4155128 |
| 1738190400 | 8.63 | 0.01 | 0.12 | 8.68 | 8.82 | 8.42 | 1433069 |
| 1738104000 | 8.6199999 | 0.4 | 4.87 | 8.28 | 8.66 | 8.26 | 1081055 |
| 1738017600 | 8.22 | -0.46 | -5.30 | 8.51 | 8.57 | 8.1199999 | 1609180 |
| 1737758400 | 8.68 | 0.35 | 4.20 | 8.46 | 8.72 | 8.41 | 1831351 |
| 1737672000 | 8.33 | 0.13 | 1.59 | 8.0399999 | 8.35 | 7.89 | 1617775 |
| 1737585600 | 8.2 | -0.08 | -0.97 | 8.4 | 8.47 | 8.17 | 1118962 |
| 1737499200 | 8.28 | 0.14 | 1.72 | 8.16 | 8.43 | 8.16 | 1311915 |
| 1737412800 | 8.14 | 0.05 | 0.62 | 8.01 | 8.14 | 8.01 | 322237 |
| 1737153600 | 8.09 | 0.25 | 3.19 | 7.75 | 8.17 | 7.68 | 1911886 |
| 1737067200 | 7.84 | 0.19 | 2.48 | 7.77 | 7.97 | 7.77 | 1481204 |
| 1736980800 | 7.65 | -0.34 | -4.26 | 8.01 | 8.07 | 7.58 | 2417650 |
| 1736894400 | 7.99 | 0.1 | 1.27 | 7.88 | 8.14 | 7.49 | 3224914 |
| 1736808000 | 7.89 | -0.29 | -3.55 | 7.91 | 7.96 | 7.76 | 1878992 |
| 1736548800 | 8.18 | -0.09 | -1.09 | 8.35 | 8.38 | 8.13 | 1628581 |
| 1736462400 | 8.27 | 0.13 | 1.60 | 8.15 | 8.42 | 8.15 | 965687 |
| 1736376000 | 8.14 | 0.25 | 3.17 | 7.95 | 8.16 | 7.86 | 1504288 |
| 1736289600 | 7.89 | 0.16 | 2.07 | 7.93 | 8.07 | 7.82 | 1439126 |
| 1736203200 | 7.73 | -0.23 | -2.89 | 7.95 | 8.03 | 7.63 | 1477356 |
| 1735944000 | 7.96 | -0.06 | -0.75 | 7.97 | 8.11 | 7.87 | 1451375 |
| 1735857600 | 8.02 | 0.59 | 7.94 | 7.57 | 8.08 | 7.57 | 1144395 |
| 1735684800 | 7.43 | 0.16 | 2.20 | 7.27 | 7.46 | 7.27 | 950710 |
| 1735598400 | 7.27 | -0.19 | -2.55 | 7.37 | 7.37 | 7.19 | 1104164 |
| 1735339200 | 7.46 | 0.02 | 0.27 | 7.4 | 7.46 | 7.27 | 700535 |
| 1735069200 | 7.44 | -0.02 | -0.27 | 7.54 | 7.54 | 7.36 | 329449 |
| 1734993600 | 7.46 | 0 | 0.00 | 7.37 | 7.5 | 7.35 | 607928 |
| 1734734400 | 7.46 | 0.11 | 1.50 | 7.43 | 7.67 | 7.39 | 2817655 |
| 1734648000 | 7.35 | -0.01 | -0.14 | 7.31 | 7.45 | 7.27 | 1393404 |
| 1734561600 | 7.36 | -0.24 | -3.16 | 7.54 | 7.66 | 7.32 | 2741865 |
| 1734475200 | 7.6 | 0.02 | 0.26 | 7.45 | 7.63 | 7.39 | 1388146 |
| 1734388800 | 7.58 | -0.02 | -0.26 | 7.6 | 7.64 | 7.47 | 987125 |
| 1734129600 | 7.6 | -0.31 | -3.92 | 7.81 | 7.86 | 7.55 | 1079121 |
| 1734043200 | 7.91 | -0.47 | -5.61 | 8.14 | 8.18 | 7.86 | 1488645 |
| 1733956800 | 8.38 | 0.4 | 5.01 | 8 | 8.39 | 7.97 | 1735622 |
| 1733870400 | 7.98 | 0.12 | 1.53 | 7.93 | 8.05 | 7.88 | 854027 |
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
