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 | -0.13 | -1.34020618557 | 9.7 | 9.79 | 9.36 | 56584 | 9.55420269 | CS |
| 4 | 0.03 | 0.314465408805 | 9.54 | 9.79 | 9.2 | 52666 | 9.53370218 | CS |
| 12 | 0.14 | 1.48462354189 | 9.43 | 10.1 | 8.91 | 65699 | 9.48699281 | CS |
| 26 | -0.68 | -6.63414634146 | 10.25 | 10.7 | 8.82 | 74003 | 9.56716712 | CS |
| 52 | -0.16 | -1.6443987667 | 9.73 | 10.7 | 8.46 | 75975 | 9.354133 | CS |
| 156 | 4.58 | 91.7835671343 | 4.99 | 10.7 | 3.96 | 84402 | 7.73557974 | CS |
| 260 | 6.96 | 266.666666667 | 2.61 | 10.7 | 0.51 | 89160 | 5.38626706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 9.57 | 0 | 0.00 | 9.59 | 9.7899999 | 9.57 | 68743 |
| 1737672000 | 9.57 | -0.02 | -0.21 | 9.6 | 9.6 | 9.47 | 61603 |
| 1737585600 | 9.59 | 0.14 | 1.48 | 9.5 | 9.6 | 9.44 | 76280 |
| 1737499200 | 9.45 | -0.1 | -1.05 | 9.6199999 | 9.6199999 | 9.36 | 44691 |
| 1737412800 | 9.55 | -0.05 | -0.52 | 9.7 | 9.7 | 9.5399999 | 31602 |
| 1737153600 | 9.6 | 0.03 | 0.31 | 9.65 | 9.65 | 9.52 | 78943 |
| 1737067200 | 9.57 | 0.01 | 0.10 | 9.5 | 9.61 | 9.44 | 64968 |
| 1736980800 | 9.56 | -0.02 | -0.21 | 9.47 | 9.6199999 | 9.47 | 42283 |
| 1736894400 | 9.58 | 0.02 | 0.21 | 9.55 | 9.58 | 9.44 | 40437 |
| 1736808000 | 9.56 | 0.01 | 0.10 | 9.55 | 9.72 | 9.5 | 76770 |
| 1736548800 | 9.55 | 0.07 | 0.74 | 9.5 | 9.64 | 9.46 | 51881 |
| 1736462400 | 9.48 | -0.01 | -0.11 | 9.39 | 9.53 | 9.39 | 16639 |
| 1736376000 | 9.49 | -0.19 | -1.96 | 9.74 | 9.74 | 9.45 | 31836 |
| 1736289600 | 9.68 | 0.08 | 0.83 | 9.56 | 9.72 | 9.56 | 33664 |
| 1736203200 | 9.6 | 0.03 | 0.31 | 9.7 | 9.7899999 | 9.6 | 50814 |
| 1735944000 | 9.57 | 0.12 | 1.27 | 9.45 | 9.57 | 9.4 | 46531 |
| 1735857600 | 9.45 | 0.13 | 1.39 | 9.47 | 9.5 | 9.35 | 69399 |
| 1735684800 | 9.32 | -0.04 | -0.43 | 9.23 | 9.35 | 9.23 | 35016 |
| 1735598400 | 9.36 | 0.02 | 0.21 | 9.5399999 | 9.5399999 | 9.2 | 78563 |
| 1735339200 | 9.34 | 0.14 | 1.52 | 9.21 | 9.41 | 9.14 | 64125 |
| 1735069200 | 9.2 | 0.03 | 0.33 | 9.19 | 9.28 | 9.07 | 28038 |
| 1734993600 | 9.17 | 0.15 | 1.66 | 9.05 | 9.19 | 8.97 | 38265 |
| 1734734400 | 9.02 | 0.05 | 0.56 | 9 | 9.1199999 | 8.94 | 82205 |
| 1734648000 | 8.97 | -0.06 | -0.66 | 9 | 9.08 | 8.91 | 187376 |
| 1734561600 | 9.03 | -0.22 | -2.38 | 9.56 | 9.56 | 9.03 | 216307 |
| 1734475200 | 9.25 | -0.13 | -1.39 | 9.38 | 9.4 | 9.25 | 153247 |
| 1734388800 | 9.38 | -0.07 | -0.74 | 9.44 | 9.53 | 9.3699999 | 81764 |
| 1734129600 | 9.45 | -0.02 | -0.21 | 9.45 | 9.52 | 9.4 | 23886 |
| 1734043200 | 9.47 | -0.05 | -0.53 | 9.49 | 9.52 | 9.33 | 33505 |
| 1733956800 | 9.52 | 0.2 | 2.15 | 9.34 | 9.56 | 9.34 | 19388 |
| 1733870400 | 9.32 | -0.08 | -0.85 | 9.41 | 9.51 | 9.32 | 29054 |
| 1733784000 | 9.4 | -0.01 | -0.11 | 9.47 | 9.6 | 9.4 | 82844 |
| 1733524800 | 9.41 | -0.15 | -1.57 | 9.55 | 9.59 | 9.38 | 123738 |
| 1733438400 | 9.56 | 0 | 0.00 | 9.55 | 9.69 | 9.55 | 27604 |
| 1733352000 | 9.56 | -0.31 | -3.14 | 9.86 | 9.86 | 9.55 | 107288 |
| 1733265600 | 9.8699999 | 0.01 | 0.10 | 9.94 | 9.94 | 9.77 | 33079 |
| 1733179200 | 9.86 | 0.07 | 0.72 | 9.77 | 9.9 | 9.68 | 62725 |
| 1732920000 | 9.7899999 | 0.09 | 0.93 | 9.78 | 9.82 | 9.67 | 38899 |
| 1732833600 | 9.7 | 0.08 | 0.83 | 9.76 | 9.77 | 9.6 | 37751 |
| 1732747200 | 9.6199999 | 0.1 | 1.05 | 9.56 | 9.7899999 | 9.56 | 42274 |
| 1732660800 | 9.52 | -0.2 | -2.06 | 9.64 | 9.64 | 9.38 | 74357 |
| 1732574400 | 9.72 | -0.2 | -2.02 | 9.97 | 9.97 | 9.6199999 | 27446 |
| 1732315200 | 9.92 | 0.16 | 1.64 | 9.76 | 9.99 | 9.68 | 29094 |
| 1732228800 | 9.76 | 0.27 | 2.85 | 9.5 | 9.78 | 9.5 | 150335 |
| 1732142400 | 9.49 | -0.07 | -0.73 | 9.55 | 9.6 | 9.4 | 173349 |
| 1732056000 | 9.56 | -0.2 | -2.05 | 9.7 | 9.71 | 9.53 | 31254 |
| 1731969600 | 9.76 | 0.34 | 3.61 | 9.53 | 9.7899999 | 9.53 | 38465 |
| 1731710400 | 9.42 | -0.15 | -1.57 | 9.57 | 9.57 | 9.4 | 31197 |
| 1731624000 | 9.57 | 0.27 | 2.90 | 9.43 | 9.6 | 9.43 | 58120 |
| 1731537600 | 9.3 | -0.33 | -3.43 | 9.6199999 | 9.66 | 9.2 | 103929 |
| 1731451200 | 9.63 | -0.1 | -1.03 | 9.72 | 9.83 | 9.63 | 41681 |
| 1731364800 | 9.73 | -0.22 | -2.21 | 9.95 | 9.95 | 9.7 | 41637 |
| 1731105600 | 9.95 | -0.06 | -0.60 | 10.03 | 10.1 | 9.89 | 34307 |
| 1731019200 | 10.01 | 0.25 | 2.56 | 9.69 | 10.08 | 9.69 | 107270 |
| 1730932800 | 9.76 | -0.1 | -1.01 | 9.78 | 9.96 | 9.68 | 119870 |
| 1730846400 | 9.86 | 0.25 | 2.60 | 9.68 | 9.9 | 9.66 | 49831 |
| 1730760000 | 9.61 | 0.23 | 2.45 | 9.43 | 9.75 | 9.43 | 118697 |
| 1730497200 | 9.38 | 0.05 | 0.54 | 9.41 | 9.51 | 9.34 | 58431 |
| 1730410800 | 9.33 | -0.08 | -0.85 | 9.64 | 9.64 | 9.33 | 70430 |
| 1730324400 | 9.41 | 0.2 | 2.17 | 9.26 | 9.5399999 | 9.25 | 65604 |
| 1730238000 | 9.21 | -0.17 | -1.81 | 9.38 | 9.38 | 9.19 | 73694 |
| 1730151600 | 9.38 | -0.15 | -1.57 | 9.39 | 9.5 | 9.07 | 131007 |
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
