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 | 0.04 | 0.515463917526 | 7.76 | 7.95 | 7.62 | 22964 | 7.73717538 | CS |
| 4 | -0.13 | -1.6393442623 | 7.93 | 8.15 | 7.62 | 39395 | 7.86830614 | CS |
| 12 | -0.25 | -3.10559006211 | 8.05 | 8.81 | 7.57 | 50948 | 8.07265103 | CS |
| 26 | -0.54 | -6.47482014388 | 8.34 | 8.81 | 6.7 | 55142 | 7.88505047 | CS |
| 52 | 0.26 | 3.44827586207 | 7.54 | 8.81 | 5.5 | 68492 | 7.33462369 | CS |
| 156 | -10.63 | -57.6776994031 | 18.43 | 18.91 | 5.5 | 86103 | 9.93487935 | CS |
| 260 | -3.82 | -32.8743545611 | 11.62 | 22.85 | 5.5 | 73752 | 12.23466497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737499200 | 7.8 | -0.09 | -1.14 | 7.79 | 7.85 | 7.73 | 21950 |
| 1737412800 | 7.89 | 0.1 | 1.28 | 7.86 | 7.95 | 7.83 | 13114 |
| 1737153600 | 7.79 | 0.14 | 1.83 | 7.69 | 7.79 | 7.67 | 28914 |
| 1737067200 | 7.65 | -0.11 | -1.42 | 7.81 | 7.82 | 7.62 | 22010 |
| 1736980800 | 7.76 | 0.08 | 1.04 | 7.76 | 7.89 | 7.7 | 16133 |
| 1736894400 | 7.68 | -0.04 | -0.52 | 7.76 | 7.8 | 7.64 | 34648 |
| 1736808000 | 7.72 | -0.1 | -1.28 | 7.81 | 7.86 | 7.68 | 76159 |
| 1736548800 | 7.82 | -0.1 | -1.26 | 7.89 | 7.92 | 7.79 | 40167 |
| 1736462400 | 7.92 | 0.06 | 0.76 | 7.91 | 7.97 | 7.87 | 20677 |
| 1736376000 | 7.86 | -0.03 | -0.38 | 7.9 | 7.92 | 7.85 | 39607 |
| 1736289600 | 7.89 | 0.02 | 0.25 | 7.91 | 8.06 | 7.89 | 23308 |
| 1736203200 | 7.87 | -0.11 | -1.38 | 8.03 | 8.08 | 7.85 | 148320 |
| 1735944000 | 7.98 | -0.07 | -0.87 | 8.07 | 8.07 | 7.9 | 30350 |
| 1735857600 | 8.05 | 0.06 | 0.75 | 8.02 | 8.15 | 7.97 | 34396 |
| 1735684800 | 7.99 | 0.09 | 1.14 | 7.8 | 8.0399999 | 7.8 | 42507 |
| 1735598400 | 7.9 | -0.16 | -1.99 | 8.01 | 8.01 | 7.88 | 41416 |
| 1735339200 | 8.06 | 0.09 | 1.13 | 7.97 | 8.09 | 7.95 | 53026 |
| 1735069200 | 7.97 | 0.01 | 0.13 | 7.93 | 8.02 | 7.92 | 4966 |
| 1734993600 | 7.96 | 0 | 0.00 | 8.01 | 8.02 | 7.89 | 30131 |
| 1734734400 | 7.96 | 0.02 | 0.25 | 7.89 | 8.15 | 7.89 | 49230 |
| 1734648000 | 7.94 | 0.11 | 1.40 | 7.86 | 8.1 | 7.86 | 62555 |
| 1734561600 | 7.83 | -0.24 | -2.97 | 7.97 | 8.03 | 7.83 | 86630 |
| 1734475200 | 8.07 | 0 | 0.00 | 8.11 | 8.11 | 7.94 | 38652 |
| 1734388800 | 8.07 | -0.2 | -2.42 | 8.26 | 8.3 | 8.07 | 31948 |
| 1734129600 | 8.27 | -0.17 | -2.01 | 8.52 | 8.52 | 8.19 | 58216 |
| 1734043200 | 8.44 | -0.21 | -2.43 | 8.69 | 8.81 | 8.42 | 53818 |
| 1733956800 | 8.65 | 0.16 | 1.88 | 8.64 | 8.7 | 8.5399999 | 58689 |
| 1733870400 | 8.49 | 0.03 | 0.35 | 8.6 | 8.65 | 8.42 | 56841 |
| 1733784000 | 8.46 | 0.28 | 3.42 | 8.58 | 8.58 | 8.32 | 59145 |
| 1733524800 | 8.18 | -0.31 | -3.65 | 8.64 | 8.64 | 8.13 | 55739 |
| 1733438400 | 8.49 | -0.04 | -0.47 | 8.52 | 8.56 | 8.49 | 68717 |
| 1733352000 | 8.53 | -0.17 | -1.95 | 8.73 | 8.73 | 8.4 | 85511 |
| 1733265600 | 8.7 | 0.78 | 9.85 | 7.93 | 8.73 | 7.93 | 220634 |
| 1733179200 | 7.92 | -0.04 | -0.50 | 7.93 | 7.96 | 7.88 | 22163 |
| 1732920000 | 7.96 | -0.01 | -0.13 | 7.91 | 8.02 | 7.91 | 23358 |
| 1732833600 | 7.97 | -0.01 | -0.13 | 7.95 | 8.0399999 | 7.94 | 18431 |
| 1732747200 | 7.98 | 0.07 | 0.88 | 7.97 | 8.02 | 7.92 | 20981 |
| 1732660800 | 7.91 | -0.01 | -0.13 | 7.86 | 7.98 | 7.86 | 33406 |
| 1732574400 | 7.92 | -0.08 | -1.00 | 7.98 | 8.11 | 7.92 | 28568 |
| 1732315200 | 8 | 0.36 | 4.71 | 7.7 | 8.01 | 7.62 | 112033 |
| 1732228800 | 7.64 | -0.01 | -0.13 | 7.63 | 7.66 | 7.57 | 43196 |
| 1732142400 | 7.65 | -0.18 | -2.30 | 7.85 | 7.86 | 7.6 | 59446 |
| 1732056000 | 7.83 | -0.12 | -1.51 | 7.99 | 7.99 | 7.82 | 137776 |
| 1731969600 | 7.95 | -0.01 | -0.13 | 7.99 | 8.09 | 7.89 | 40120 |
| 1731710400 | 7.96 | -0.08 | -1.00 | 8.05 | 8.08 | 7.92 | 50590 |
| 1731624000 | 8.0399999 | 0.09 | 1.13 | 8.03 | 8.61 | 7.85 | 124437 |
| 1731537600 | 7.95 | -0.05 | -0.63 | 8.02 | 8.02 | 7.92 | 25489 |
| 1731451200 | 8 | 0.04 | 0.50 | 7.97 | 8.03 | 7.93 | 39461 |
| 1731364800 | 7.96 | -0.05 | -0.62 | 7.94 | 8.1 | 7.94 | 29717 |
| 1731105600 | 8.01 | -0.08 | -0.99 | 8 | 8.21 | 7.99 | 25270 |
| 1731019200 | 8.09 | 0.06 | 0.75 | 8 | 8.15 | 7.9 | 71944 |
| 1730932800 | 8.03 | -0.21 | -2.55 | 8.1199999 | 8.2 | 7.98 | 47424 |
| 1730846400 | 8.24 | 0.18 | 2.23 | 8.07 | 8.28 | 8.05 | 31165 |
| 1730760000 | 8.06 | 0.05 | 0.62 | 7.98 | 8.07 | 7.98 | 61844 |
| 1730497200 | 8.01 | 0.15 | 1.91 | 7.92 | 8.08 | 7.9 | 46126 |
| 1730410800 | 7.86 | -0.01 | -0.13 | 7.85 | 8 | 7.84 | 40343 |
| 1730324400 | 7.87 | -0.25 | -3.08 | 8.08 | 8.11 | 7.84 | 56875 |
| 1730238000 | 8.1199999 | 0.04 | 0.50 | 8.05 | 8.2 | 8.03 | 27692 |
| 1730151600 | 8.08 | -0.05 | -0.62 | 8.15 | 8.15 | 7.99 | 52423 |
| 1729892400 | 8.13 | -0.03 | -0.37 | 8.11 | 8.15 | 8.0399999 | 9560 |
| 1729806000 | 8.16 | 0.12 | 1.49 | 8.09 | 8.16 | 7.98 | 13724 |
| 1729719600 | 8.0399999 | -0.22 | -2.66 | 8.2 | 8.23 | 7.99 | 41164 |
| 1729633200 | 8.26 | 0.06 | 0.73 | 8.22 | 8.27 | 8.1 | 29002 |
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
