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 | 0.81 | 11.2656467316 | 7.19 | 8.25 | 7.08 | 24196 | 7.63327093 | CS |
| 4 | 2.44 | 43.8848920863 | 5.56 | 8.25 | 5.56 | 16858 | 6.82938009 | CS |
| 12 | 3.73 | 87.3536299766 | 4.27 | 8.25 | 4.15 | 11640 | 5.76355 | CS |
| 26 | 3.34 | 71.6738197425 | 4.66 | 8.25 | 3.9 | 10542 | 5.12012909 | CS |
| 52 | 3.07 | 62.2718052738 | 4.93 | 8.25 | 3.82 | 11992 | 4.82110861 | CS |
| 156 | 7.93 | 11328.5714286 | 0.07 | 8.25 | 0.065 | 160845 | 0.88804578 | CS |
| 260 | 7.93 | 11328.5714286 | 0.07 | 8.25 | 0.045 | 139975 | 0.7609542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 8 | 0.22 | 2.83 | 7.7 | 8 | 7.7 | 29423 |
| 1734648000 | 7.78 | 0.19 | 2.50 | 7.6 | 7.78 | 7.5 | 6941 |
| 1734561600 | 7.59 | -0.08 | -1.04 | 7.67 | 7.87 | 7.58 | 11391 |
| 1734475200 | 7.67 | 0.28 | 3.79 | 7.4 | 7.68 | 7.08 | 11377 |
| 1734388800 | 7.39 | -0.48 | -6.10 | 7.92 | 8.25 | 7.16 | 46978 |
| 1734129600 | 7.87 | 0.77 | 10.85 | 7.19 | 7.92 | 7.19 | 44291 |
| 1734043200 | 7.1 | 0.35 | 5.19 | 6.75 | 7.1 | 6.75 | 27702 |
| 1733956800 | 6.75 | 0.13 | 1.96 | 6.51 | 6.75 | 6.51 | 11479 |
| 1733870400 | 6.62 | 0.07 | 1.07 | 6.55 | 6.62 | 6.48 | 50323 |
| 1733784000 | 6.55 | 0.27 | 4.30 | 6.29 | 6.55 | 6.28 | 22002 |
| 1733524800 | 6.28 | 0.07 | 1.13 | 6.18 | 6.28 | 6.05 | 16524 |
| 1733438400 | 6.21 | 0.05 | 0.81 | 6.19 | 6.2699999 | 6.19 | 8400 |
| 1733352000 | 6.16 | 0.11 | 1.82 | 6.01 | 6.23 | 6.01 | 11802 |
| 1733265600 | 6.05 | 0.05 | 0.83 | 5.94 | 6.05 | 5.94 | 3900 |
| 1733179200 | 6 | 0 | 0.00 | 5.97 | 6 | 5.95 | 2800 |
| 1732920000 | 6 | 0.13 | 2.21 | 5.87 | 6 | 5.87 | 26669 |
| 1732833600 | 5.87 | 0 | 0.00 | 5.89 | 5.89 | 5.87 | 440 |
| 1732747200 | 5.87 | 0 | 0.00 | 5.86 | 5.9 | 5.8 | 2755 |
| 1732660800 | 5.87 | 0.17 | 2.98 | 5.79 | 5.89 | 5.76 | 9108 |
| 1732574400 | 5.7 | 0.05 | 0.88 | 5.6 | 5.73 | 5.5599999 | 11770 |
| 1732315200 | 5.65 | 0.13 | 2.36 | 5.5599999 | 5.8 | 5.5599999 | 10512 |
| 1732228800 | 5.5199999 | -0.04 | -0.72 | 5.5199999 | 5.55 | 5.48 | 8077 |
| 1732142400 | 5.5599999 | 0.37 | 7.13 | 5.26 | 5.5599999 | 5.26 | 20999 |
| 1732056000 | 5.19 | 0.13 | 2.57 | 5.08 | 5.19 | 5.05 | 5159 |
| 1731969600 | 5.0599999 | 0.15 | 3.05 | 4.93 | 5.1 | 4.91 | 19539 |
| 1731710400 | 4.91 | -0.04 | -0.81 | 4.93 | 4.93 | 4.8099999 | 3500 |
| 1731624000 | 4.95 | 0.11 | 2.27 | 4.85 | 4.95 | 4.85 | 13245 |
| 1731537600 | 4.84 | 0.04 | 0.83 | 4.88 | 4.89 | 4.79 | 3400 |
| 1731451200 | 4.8 | 0.3 | 6.67 | 4.5 | 4.9 | 4.49 | 15500 |
| 1731364800 | 4.5 | -0.14 | -3.02 | 4.61 | 4.61 | 4.37 | 7566 |
| 1731105600 | 4.64 | -0.01 | -0.22 | 4.79 | 4.79 | 4.49 | 6781 |
| 1731019200 | 4.65 | -0.01 | -0.21 | 4.7 | 4.8 | 4.65 | 5250 |
| 1730932800 | 4.66 | -0.03 | -0.64 | 4.71 | 4.72 | 4.66 | 1000 |
| 1730846400 | 4.69 | -0.06 | -1.26 | 4.6 | 4.69 | 4.6 | 3395 |
| 1730760000 | 4.75 | 0.07 | 1.50 | 4.68 | 4.75 | 4.64 | 5600 |
| 1730497200 | 4.68 | 0.06 | 1.30 | 4.93 | 4.93 | 4.63 | 4800 |
| 1730410800 | 4.62 | 0.05 | 1.09 | 4.57 | 4.62 | 4.44 | 11200 |
| 1730324400 | 4.57 | 0.07 | 1.56 | 4.57 | 4.58 | 4.5199999 | 5700 |
| 1730238000 | 4.5 | 0.03 | 0.67 | 4.5 | 4.58 | 4.4 | 5400 |
| 1730151600 | 4.47 | -0.35 | -7.26 | 4.7699999 | 4.7699999 | 4.47 | 11619 |
| 1729892400 | 4.82 | 0.29 | 6.40 | 4.54 | 4.82 | 4.54 | 9670 |
| 1729806000 | 4.53 | 0.01 | 0.22 | 4.58 | 4.58 | 4.53 | 2900 |
| 1729719600 | 4.5199999 | -0.16 | -3.42 | 4.65 | 4.66 | 4.42 | 45700 |
| 1729633200 | 4.68 | -0.07 | -1.47 | 4.74 | 4.74 | 4.68 | 4500 |
| 1729546800 | 4.75 | 0.05 | 1.06 | 4.65 | 4.9 | 4.65 | 15966 |
| 1729287600 | 4.7 | 0.04 | 0.86 | 4.76 | 4.7699999 | 4.68 | 2900 |
| 1729201200 | 4.66 | -0.05 | -1.06 | 4.73 | 4.79 | 4.66 | 3800 |
| 1729114800 | 4.71 | 0.18 | 3.97 | 4.47 | 4.75 | 4.47 | 4800 |
| 1729028400 | 4.53 | -0.19 | -4.03 | 4.61 | 4.61 | 4.24 | 2635 |
| 1728682800 | 4.72 | -0.01 | -0.21 | 4.73 | 4.8 | 4.72 | 4439 |
| 1728596400 | 4.73 | 0.1 | 2.16 | 4.62 | 4.78 | 4.62 | 2400 |
| 1728510000 | 4.63 | 0.03 | 0.65 | 4.62 | 4.63 | 4.59 | 3850 |
| 1728423600 | 4.6 | -0.03 | -0.65 | 4.64 | 4.69 | 4.5199999 | 6145 |
| 1728337200 | 4.63 | 0.19 | 4.28 | 4.42 | 4.63 | 4.42 | 57000 |
| 1728078000 | 4.44 | -0.01 | -0.22 | 4.45 | 4.46 | 4.42 | 2800 |
| 1727991600 | 4.45 | 0.07 | 1.60 | 4.4 | 4.45 | 4.34 | 3683 |
| 1727905200 | 4.38 | -0.05 | -1.13 | 4.39 | 4.39 | 4.36 | 3300 |
| 1727818800 | 4.43 | 0.13 | 3.02 | 4.28 | 4.43 | 4.23 | 5905 |
| 1727732400 | 4.3 | 0.05 | 1.18 | 4.2 | 4.3 | 4.15 | 6400 |
| 1727473200 | 4.25 | 0.05 | 1.19 | 4.2699999 | 4.2699999 | 4.23 | 3102 |
| 1727386800 | 4.2 | -0.17 | -3.89 | 4.36 | 4.36 | 4.08 | 6466 |
| 1727300400 | 4.37 | 0.14 | 3.31 | 4.16 | 4.42 | 4.16 | 6557 |
| 1727214000 | 4.23 | 0.12 | 2.92 | 4.16 | 4.23 | 4.16 | 2274 |
| 1727127600 | 4.11 | -0.14 | -3.29 | 4.22 | 4.24 | 4.09 | 3762 |
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
