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 | -0.55 | -6.05060506051 | 9.09 | 9.13 | 8.1 | 662234 | 8.50194173 | CS |
| 4 | -1.11 | -11.5025906736 | 9.65 | 9.79 | 8.1 | 651130 | 9.12961127 | CS |
| 12 | 1.07 | 14.3239625167 | 7.47 | 9.9 | 7.02 | 800542 | 8.49516554 | CS |
| 26 | 0.63 | 7.96460176991 | 7.91 | 9.9 | 6.83 | 702746 | 8.09292049 | CS |
| 52 | 3.25 | 61.4366729679 | 5.29 | 9.9 | 5.19 | 670234 | 7.3463394 | CS |
| 156 | 0.7 | 8.92857142857 | 7.84 | 10.52 | 4.64 | 719704 | 7.31535225 | CS |
| 260 | 0.54 | 6.75 | 8 | 10.52 | 4.64 | 722046 | 7.35991461 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 8.5399999 | 0.04 | 0.47 | 8.5 | 8.82 | 8.49 | 567760 |
| 1731624000 | 8.5 | 0.22 | 2.66 | 8.21 | 8.52 | 8.1 | 705756 |
| 1731537600 | 8.28 | -0.08 | -0.96 | 8.4 | 8.57 | 8.24 | 568712 |
| 1731451200 | 8.36 | -0.14 | -1.65 | 8.3 | 8.43 | 8.28 | 532260 |
| 1731364800 | 8.5 | -0.55 | -6.08 | 8.7 | 8.77 | 8.35 | 1129783 |
| 1731105600 | 9.05 | -0.16 | -1.74 | 9.09 | 9.13 | 8.89 | 374659 |
| 1731019200 | 9.21 | 0.33 | 3.72 | 9.01 | 9.24 | 8.78 | 426259 |
| 1730932800 | 8.88 | -0.34 | -3.69 | 8.8 | 9.07 | 8.6 | 793101 |
| 1730846400 | 9.22 | -0.28 | -2.95 | 9.56 | 9.56 | 9.13 | 704375 |
| 1730760000 | 9.5 | 0.07 | 0.74 | 9.44 | 9.58 | 9.41 | 411065 |
| 1730497200 | 9.43 | 0.17 | 1.84 | 9.2899999 | 9.52 | 9.26 | 587223 |
| 1730410800 | 9.26 | -0.14 | -1.49 | 9.25 | 9.31 | 9.02 | 769146 |
| 1730324400 | 9.4 | -0.17 | -1.78 | 9.56 | 9.56 | 9.23 | 460535 |
| 1730238000 | 9.57 | 0.42 | 4.59 | 9.31 | 9.6 | 9.16 | 1229082 |
| 1730151600 | 9.15 | -0.09 | -0.97 | 9.2 | 9.24 | 9.09 | 410564 |
| 1729892400 | 9.24 | -0.16 | -1.70 | 9.38 | 9.48 | 9.17 | 425202 |
| 1729806000 | 9.4 | -0.02 | -0.21 | 9.48 | 9.49 | 9.18 | 695669 |
| 1729719600 | 9.42 | -0.04 | -0.42 | 9.33 | 9.43 | 9.25 | 532910 |
| 1729633200 | 9.46 | 0.16 | 1.72 | 9.43 | 9.53 | 9.39 | 839736 |
| 1729546800 | 9.3 | -0.2 | -2.11 | 9.61 | 9.6199999 | 9.28 | 601827 |
| 1729287600 | 9.5 | -0.04 | -0.42 | 9.65 | 9.7899999 | 9.47 | 824741 |
| 1729201200 | 9.5399999 | 0.6 | 6.71 | 9.01 | 9.9 | 9 | 1976323 |
| 1729114800 | 8.94 | -0.51 | -5.40 | 9.6 | 9.6 | 8.93 | 1133362 |
| 1729028400 | 9.45 | 0.22 | 2.38 | 9.23 | 9.66 | 9.23 | 1282649 |
| 1728682800 | 9.23 | 0.08 | 0.87 | 9.24 | 9.38 | 9.11 | 1165075 |
| 1728596400 | 9.15 | 1.05 | 12.96 | 8.2 | 9.2 | 8.2 | 2884452 |
| 1728510000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1728423600 | 8.1 | -0.04 | -0.49 | 8.07 | 8.16 | 8.01 | 513544 |
| 1728337200 | 8.14 | 0.03 | 0.37 | 8 | 8.14 | 7.86 | 546659 |
| 1728078000 | 8.11 | 0.18 | 2.27 | 7.97 | 8.27 | 7.89 | 607701 |
| 1727991600 | 7.93 | -0.06 | -0.75 | 7.9 | 8.06 | 7.86 | 349005 |
| 1727905200 | 7.99 | 0 | 0.00 | 7.97 | 8.0399999 | 7.88 | 649645 |
| 1727818800 | 7.99 | 0.12 | 1.52 | 7.96 | 8.15 | 7.91 | 437241 |
| 1727730000 | 7.87 | 0.02 | 0.25 | 7.77 | 7.88 | 7.74 | 742176 |
| 1727473200 | 7.85 | -0.39 | -4.73 | 8.19 | 8.2 | 7.82 | 804875 |
| 1727386800 | 8.24 | -0.01 | -0.12 | 8.3 | 8.34 | 8.14 | 837449 |
| 1727300400 | 8.25 | 0.03 | 0.36 | 8.21 | 8.3699999 | 8.18 | 458109 |
| 1727214000 | 8.22 | 0.11 | 1.36 | 8.14 | 8.28 | 8.01 | 981202 |
| 1727127600 | 8.11 | -0.1 | -1.22 | 8.16 | 8.4 | 8.06 | 2581775 |
| 1726868400 | 8.21 | 0.09 | 1.11 | 8.25 | 8.35 | 8.14 | 2294004 |
| 1726782000 | 8.1199999 | 0.05 | 0.62 | 8.32 | 8.32 | 8.07 | 422622 |
| 1726695600 | 8.07 | -0.3 | -3.58 | 8.36 | 8.48 | 8.06 | 891033 |
| 1726609200 | 8.3699999 | 0.19 | 2.32 | 8.1 | 8.49 | 8.0399999 | 1024388 |
| 1726522800 | 8.18 | 0.11 | 1.36 | 8.06 | 8.19 | 8.02 | 589730 |
| 1726263600 | 8.07 | 0.06 | 0.75 | 8.24 | 8.24 | 8 | 454811 |
| 1726177200 | 8.01 | 0.51 | 6.80 | 7.62 | 8.0399999 | 7.6 | 910341 |
| 1726090800 | 7.5 | 0.25 | 3.45 | 7.31 | 7.51 | 7.18 | 420937 |
| 1726004400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1725918000 | 7.25 | 0.14 | 1.97 | 7.16 | 7.27 | 7.12 | 326343 |
| 1725658800 | 7.11 | -0.18 | -2.47 | 7.28 | 7.3 | 7.11 | 388858 |
| 1725572400 | 7.29 | 0.08 | 1.11 | 7.33 | 7.47 | 7.28 | 487331 |
| 1725486000 | 7.21 | 0.1 | 1.41 | 7.06 | 7.35 | 7.06 | 555177 |
| 1725399600 | 7.11 | -0.27 | -3.66 | 7.24 | 7.25 | 7.03 | 623041 |
| 1725054000 | 7.38 | 0.01 | 0.14 | 7.37 | 7.46 | 7.3 | 600527 |
| 1724967600 | 7.37 | 0.29 | 4.10 | 7.1 | 7.41 | 7.07 | 1282680 |
| 1724881200 | 7.08 | -0.22 | -3.01 | 7.21 | 7.28 | 7.02 | 936797 |
| 1724794800 | 7.3 | -0.11 | -1.48 | 7.31 | 7.46 | 7.18 | 476992 |
| 1724708400 | 7.41 | -0.14 | -1.85 | 7.59 | 7.64 | 7.39 | 471580 |
| 1724449200 | 7.55 | 0.17 | 2.30 | 7.47 | 7.7 | 7.47 | 699290 |
| 1724362800 | 7.38 | -0.38 | -4.90 | 7.65 | 7.66 | 7.35 | 2530095 |
| 1724276400 | 7.76 | -0.1 | -1.27 | 7.87 | 7.88 | 7.61 | 716253 |
| 1724190000 | 7.86 | -0.15 | -1.87 | 8.07 | 8.18 | 7.79 | 741627 |
| 1724103600 | 8.01 | 0.17 | 2.17 | 7.78 | 8.05 | 7.62 | 981984 |
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
