Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.820633059789 | 8.53 | 8.76 | 8.35 | 88761 | 8.48369453 | CS |
| 4 | -0.69 | -7.54098360656 | 9.15 | 9.3 | 7.91 | 132304 | 8.76237872 | CS |
| 12 | -1.56 | -15.5688622754 | 10.02 | 10.78 | 7.91 | 196776 | 9.29144448 | CS |
| 26 | -2.04 | -19.4285714286 | 10.5 | 11.91 | 7.91 | 159365 | 9.94954818 | CS |
| 52 | -5.5 | -39.3982808023 | 13.96 | 14.27 | 7.91 | 166320 | 10.92573138 | CS |
| 156 | -1.57 | -15.6530408774 | 10.03 | 15.37 | 7.43 | 230781 | 10.96168916 | CS |
| 260 | -4.73 | -35.8605003791 | 13.19 | 16.27 | 5.64 | 253631 | 11.26142941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 8.46 | -0.05 | -0.59 | 8.51 | 8.56 | 8.38 | 75437 |
| 1739486400 | 8.51 | 0.09 | 1.07 | 8.6 | 8.76 | 8.42 | 131589 |
| 1739400000 | 8.42 | -0.06 | -0.71 | 8.47 | 8.47 | 8.35 | 72399 |
| 1739313600 | 8.48 | -0.03 | -0.35 | 8.46 | 8.53 | 8.44 | 51789 |
| 1739227200 | 8.51 | 0.03 | 0.35 | 8.46 | 8.55 | 8.44 | 67864 |
| 1738968000 | 8.48 | -0.05 | -0.59 | 8.53 | 8.67 | 8.45 | 120164 |
| 1738881600 | 8.53 | -0.08 | -0.93 | 8.5399999 | 8.7 | 8.5 | 163221 |
| 1738795200 | 8.61 | 0.05 | 0.58 | 8.51 | 8.63 | 8.35 | 97552 |
| 1738708800 | 8.56 | 0.11 | 1.30 | 8.6 | 8.61 | 8.48 | 170416 |
| 1738622400 | 8.45 | -0.34 | -3.87 | 8 | 8.52 | 7.91 | 468091 |
| 1738363200 | 8.7899999 | -0.36 | -3.93 | 9.07 | 9.07 | 8.7 | 206170 |
| 1738276800 | 9.15 | 0.19 | 2.12 | 8.93 | 9.19 | 8.93 | 105512 |
| 1738190400 | 8.96 | 0.01 | 0.11 | 8.9 | 9 | 8.9 | 119907 |
| 1738104000 | 8.95 | -0.08 | -0.89 | 9.09 | 9.09 | 8.92 | 132297 |
| 1738017600 | 9.03 | -0.02 | -0.22 | 9.09 | 9.13 | 9 | 71975 |
| 1737758400 | 9.05 | -0.07 | -0.77 | 9.1 | 9.14 | 9.0399999 | 100341 |
| 1737672000 | 9.1199999 | -0.01 | -0.11 | 9.11 | 9.17 | 9.07 | 117791 |
| 1737585600 | 9.13 | -0.03 | -0.33 | 9.13 | 9.2 | 9.06 | 110738 |
| 1737499200 | 9.16 | -0.04 | -0.43 | 9.15 | 9.21 | 9.06 | 77326 |
| 1737412800 | 9.2 | 0.1 | 1.10 | 9.02 | 9.26 | 9.02 | 122752 |
| 1737153600 | 9.1 | -0.04 | -0.44 | 9.15 | 9.3 | 9.07 | 138180 |
| 1737067200 | 9.14 | 0.1 | 1.11 | 9.0399999 | 9.19 | 8.94 | 140530 |
| 1736980800 | 9.0399999 | 0.25 | 2.84 | 8.88 | 9.1199999 | 8.88 | 209883 |
| 1736894400 | 8.7899999 | 0.17 | 1.97 | 8.7 | 8.8 | 8.6 | 191860 |
| 1736808000 | 8.6199999 | 0.23 | 2.74 | 8.41 | 8.7 | 8.3699999 | 182104 |
| 1736548800 | 8.39 | -0.28 | -3.23 | 8.64 | 8.64 | 8.35 | 197967 |
| 1736462400 | 8.67 | -0.05 | -0.57 | 8.7 | 8.73 | 8.63 | 78099 |
| 1736376000 | 8.72 | -0.15 | -1.69 | 8.88 | 8.89 | 8.6199999 | 306499 |
| 1736289600 | 8.8699999 | -0.18 | -1.99 | 9.06 | 9.13 | 8.86 | 402437 |
| 1736203200 | 9.05 | 0.03 | 0.33 | 9 | 9.24 | 9 | 124578 |
| 1735944000 | 9.02 | 0.02 | 0.22 | 9 | 9.0399999 | 8.9 | 77004 |
| 1735857600 | 9 | -0.02 | -0.22 | 9.15 | 9.15 | 8.9 | 146644 |
| 1735684800 | 9.02 | 0.11 | 1.23 | 8.86 | 9.05 | 8.86 | 98520 |
| 1735598400 | 8.91 | -0.16 | -1.76 | 9.02 | 9.02 | 8.83 | 86604 |
| 1735339200 | 9.07 | 0.01 | 0.11 | 9.01 | 9.18 | 8.95 | 119539 |
| 1735069200 | 9.06 | 0.12 | 1.34 | 8.98 | 9.08 | 8.8699999 | 78611 |
| 1734993600 | 8.94 | -0.11 | -1.22 | 9 | 9 | 8.8 | 144757 |
| 1734734400 | 9.05 | 0.25 | 2.84 | 8.88 | 9.13 | 8.88 | 275666 |
| 1734648000 | 8.8 | -0.04 | -0.45 | 8.8 | 8.88 | 8.71 | 509862 |
| 1734561600 | 8.84 | -0.26 | -2.86 | 9.11 | 9.17 | 8.81 | 335674 |
| 1734475200 | 9.1 | -0.1 | -1.09 | 9.2 | 9.24 | 9 | 319984 |
| 1734388800 | 9.2 | -0.52 | -5.35 | 9.59 | 9.59 | 9.19 | 347306 |
| 1734129600 | 9.72 | -0.06 | -0.61 | 9.82 | 9.88 | 9.67 | 178775 |
| 1734043200 | 9.78 | -0.17 | -1.71 | 9.93 | 9.96 | 9.7 | 1602520 |
| 1733956800 | 9.95 | -0.1 | -1.00 | 10.18 | 10.18 | 9.91 | 151678 |
| 1733870400 | 10.05 | -0.19 | -1.86 | 10.27 | 10.27 | 10.02 | 171710 |
| 1733784000 | 10.24 | 0.05 | 0.49 | 10.1 | 10.49 | 10.1 | 144476 |
| 1733524800 | 10.19 | -0.24 | -2.30 | 10.56 | 10.56 | 10.12 | 97251 |
| 1733438400 | 10.43 | 0.15 | 1.46 | 10.28 | 10.54 | 10.28 | 132201 |
| 1733352000 | 10.28 | -0.09 | -0.87 | 10.44 | 10.62 | 10.24 | 125922 |
| 1733265600 | 10.37 | 0.08 | 0.78 | 10.34 | 10.43 | 10.28 | 68339 |
| 1733179200 | 10.29 | 0.13 | 1.28 | 10.14 | 10.32 | 10.06 | 155020 |
| 1732920000 | 10.16 | 0.21 | 2.11 | 9.9 | 10.17 | 9.9 | 129466 |
| 1732833600 | 9.95 | 0.01 | 0.10 | 9.82 | 9.99 | 9.82 | 93386 |
| 1732747200 | 9.94 | -0.03 | -0.30 | 9.94 | 10.08 | 9.88 | 133075 |
| 1732660800 | 9.97 | -0.63 | -5.94 | 10.01 | 10.34 | 9.9 | 234447 |
| 1732574400 | 10.6 | 0.38 | 3.72 | 10.3 | 10.78 | 10.3 | 304769 |
| 1732315200 | 10.22 | 0.26 | 2.61 | 10.02 | 10.23 | 9.91 | 472984 |
| 1732228800 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10 | 9.81 | 122045 |
| 1732142400 | 9.8699999 | 0.11 | 1.13 | 9.85 | 9.89 | 9.65 | 136707 |
| 1732056000 | 9.76 | -0.12 | -1.21 | 9.78 | 9.85 | 9.7 | 134978 |
| 1731969600 | 9.88 | 0.2 | 2.07 | 9.7 | 10 | 9.7 | 166416 |
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
