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 | -0.51 | -6.8090787717 | 7.49 | 7.72 | 6.66 | 3052571 | 7.08374384 | CS |
| 4 | -2.21 | -24.0478781284 | 9.19 | 9.66 | 6.66 | 1950463 | 7.79780666 | CS |
| 12 | -4.21 | -37.6228775693 | 11.19 | 11.19 | 6.66 | 1632084 | 9.02703206 | CS |
| 26 | -0.29 | -3.98899587345 | 7.27 | 12.51 | 6.66 | 1674154 | 9.64441837 | CS |
| 52 | -3.27 | -31.9024390244 | 10.25 | 12.51 | 6.66 | 1799740 | 9.74618865 | CS |
| 156 | 0.31 | 4.64767616192 | 6.67 | 12.51 | 4.43 | 1631873 | 7.98799203 | CS |
| 260 | 5.7 | 445.3125 | 1.28 | 12.51 | 0.76 | 1616275 | 6.75385519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 6.98 | -0.1 | -1.41 | 7.04 | 7.11 | 6.86 | 2046266 |
| 1741300800 | 7.08 | -0.04 | -0.56 | 7 | 7.28 | 7 | 2069318 |
| 1741214400 | 7.12 | 0.18 | 2.59 | 7.05 | 7.2 | 7.01 | 2052707 |
| 1741128000 | 6.94 | 0 | 0.00 | 6.9 | 7.06 | 6.66 | 5616470 |
| 1741041600 | 6.94 | -0.69 | -9.04 | 7.69 | 7.72 | 6.93 | 3300086 |
| 1740782400 | 7.63 | 0.08 | 1.06 | 7.49 | 7.65 | 7.36 | 2224275 |
| 1740696000 | 7.55 | -0.18 | -2.33 | 7.88 | 8.08 | 7.54 | 1730760 |
| 1740609600 | 7.73 | 0.08 | 1.05 | 7.76 | 8.08 | 7.68 | 2938089 |
| 1740523200 | 7.65 | -0.24 | -3.04 | 7.81 | 7.84 | 7.59 | 2176306 |
| 1740436800 | 7.89 | -0.07 | -0.88 | 8 | 8.02 | 7.79 | 1842774 |
| 1740177600 | 7.96 | -0.4 | -4.78 | 8.38 | 8.38 | 7.92 | 1853514 |
| 1740091200 | 8.36 | -0.05 | -0.59 | 8.44 | 8.52 | 8.27 | 1625158 |
| 1740004800 | 8.41 | -0.33 | -3.78 | 8.66 | 8.67 | 8.2899999 | 2037636 |
| 1739918400 | 8.74 | 0.13 | 1.51 | 8.61 | 8.8 | 8.58 | 1164234 |
| 1739572800 | 8.61 | -0.59 | -6.41 | 9.15 | 9.15 | 8.5 | 1691724 |
| 1739486400 | 9.2 | -0.02 | -0.22 | 9.15 | 9.22 | 9.01 | 1096963 |
| 1739400000 | 9.22 | 0.2 | 2.22 | 8.94 | 9.31 | 8.9 | 1110139 |
| 1739313600 | 9.02 | -0.29 | -3.11 | 9.26 | 9.31 | 9.01 | 731972 |
| 1739227200 | 9.31 | -0.02 | -0.21 | 9.5 | 9.66 | 9.3 | 928395 |
| 1738968000 | 9.33 | 0.09 | 0.97 | 9.19 | 9.59 | 9.19 | 868282 |
| 1738881600 | 9.24 | -0.15 | -1.60 | 9.53 | 9.53 | 9.15 | 830504 |
| 1738795200 | 9.39 | -0.16 | -1.68 | 9.52 | 9.64 | 9.2899999 | 955430 |
| 1738708800 | 9.55 | 0.32 | 3.47 | 9.27 | 9.6199999 | 9.26 | 1705120 |
| 1738622400 | 9.23 | -0.26 | -2.74 | 9 | 9.49 | 9 | 1579660 |
| 1738363200 | 9.49 | -0.32 | -3.26 | 9.91 | 9.99 | 9.46 | 2143074 |
| 1738276800 | 9.81 | 0.11 | 1.13 | 9.8 | 10.06 | 9.68 | 1941071 |
| 1738190400 | 9.7 | 0.61 | 6.71 | 9.0399999 | 9.9 | 9.0399999 | 2734491 |
| 1738104000 | 9.09 | 0.34 | 3.89 | 9.08 | 9.26 | 8.76 | 3211183 |
| 1738017600 | 8.75 | -1.63 | -15.70 | 9.77 | 9.77 | 8.73 | 4276945 |
| 1737758400 | 10.38 | -0.29 | -2.72 | 10.7 | 10.98 | 10.33 | 1596696 |
| 1737672000 | 10.67 | -0.09 | -0.84 | 10.7 | 10.87 | 10.55 | 1570061 |
| 1737585600 | 10.76 | 0.44 | 4.26 | 10.4 | 11.04 | 10.29 | 2089948 |
| 1737499200 | 10.32 | 0.41 | 4.14 | 9.91 | 10.42 | 9.91 | 1448813 |
| 1737412800 | 9.91 | -0.01 | -0.10 | 9.93 | 9.98 | 9.84 | 309244 |
| 1737153600 | 9.92 | 0.25 | 2.59 | 9.68 | 10.02 | 9.58 | 1399045 |
| 1737067200 | 9.67 | -0.17 | -1.73 | 9.88 | 9.96 | 9.59 | 844910 |
| 1736980800 | 9.84 | 0.21 | 2.18 | 9.81 | 10 | 9.61 | 1380190 |
| 1736894400 | 9.63 | 0 | 0.00 | 9.81 | 9.95 | 9.59 | 1385812 |
| 1736808000 | 9.63 | -0.18 | -1.83 | 9.6199999 | 9.9 | 9.52 | 1002842 |
| 1736548800 | 9.81 | -0.1 | -1.01 | 9.96 | 10.03 | 9.75 | 891457 |
| 1736462400 | 9.91 | -0.06 | -0.60 | 9.94 | 10.01 | 9.76 | 672666 |
| 1736376000 | 9.97 | -0.17 | -1.68 | 10.08 | 10.1 | 9.68 | 1568867 |
| 1736289600 | 10.14 | -0.55 | -5.14 | 10.74 | 10.8 | 10.12 | 1177002 |
| 1736203200 | 10.69 | -0.06 | -0.56 | 10.85 | 11.07 | 10.68 | 1395195 |
| 1735944000 | 10.75 | 0.22 | 2.09 | 10.53 | 10.78 | 10.34 | 1809672 |
| 1735857600 | 10.53 | 1.05 | 11.08 | 9.74 | 10.76 | 9.73 | 2129922 |
| 1735684800 | 9.48 | -0.1 | -1.04 | 9.6199999 | 9.63 | 9.38 | 1207505 |
| 1735598400 | 9.58 | -0.28 | -2.84 | 9.72 | 9.8 | 9.52 | 1360472 |
| 1735339200 | 9.86 | -0.09 | -0.90 | 9.88 | 9.89 | 9.68 | 747588 |
| 1735069200 | 9.95 | -0.1 | -1.00 | 10.03 | 10.04 | 9.81 | 449531 |
| 1734993600 | 10.05 | 0.04 | 0.40 | 9.99 | 10.13 | 9.92 | 721152 |
| 1734734400 | 10.01 | -0.04 | -0.40 | 9.94 | 10.21 | 9.83 | 1472779 |
| 1734648000 | 10.05 | -0.05 | -0.50 | 10.13 | 10.25 | 10.02 | 1206380 |
| 1734561600 | 10.1 | -0.3 | -2.88 | 10.39 | 10.69 | 10.09 | 1397016 |
| 1734475200 | 10.4 | -0.12 | -1.14 | 10.33 | 10.43 | 10.16 | 1327769 |
| 1734388800 | 10.52 | -0.17 | -1.59 | 10.6 | 10.67 | 10.44 | 1184800 |
| 1734129600 | 10.69 | -0.4 | -3.61 | 11.19 | 11.19 | 10.67 | 1213116 |
| 1734043200 | 11.09 | -0.35 | -3.06 | 11.3 | 11.37 | 11.03 | 1259892 |
| 1733956800 | 11.44 | 0.12 | 1.06 | 11.27 | 11.51 | 11.08 | 1310396 |
| 1733870400 | 11.32 | 0.01 | 0.09 | 11.24 | 11.37 | 11.11 | 1411185 |
| 1733784000 | 11.31 | -0.53 | -4.48 | 11.97 | 12 | 11.3 | 1586751 |
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
