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 | 0.2 | 2.15517241379 | 9.28 | 9.88 | 9.07 | 11649 | 9.43295699 | CS |
| 4 | 0.72 | 8.21917808219 | 8.76 | 9.88 | 8.05 | 89717 | 8.59414425 | CS |
| 12 | 2.03 | 27.2483221477 | 7.45 | 9.88 | 7.42 | 43030 | 8.56094374 | CS |
| 26 | 2.03 | 27.2483221477 | 7.45 | 9.88 | 6.21 | 29765 | 8.12970101 | CS |
| 52 | 5.29 | 126.252983294 | 4.19 | 9.88 | 3.51 | 27594 | 7.12481485 | CS |
| 156 | -10.68 | -52.9761904762 | 20.16 | 22.07 | 3 | 33487 | 7.2300342 | CS |
| 260 | 5.49 | 137.593984962 | 3.99 | 29 | 3 | 33819 | 7.66882987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 9.17 | -0.53 | -5.46 | 9.88 | 9.88 | 9.17 | 7996 |
| 1734388800 | 9.7 | 0.36 | 3.85 | 9.07 | 9.8 | 9.07 | 12715 |
| 1734129600 | 9.34 | 0.08 | 0.86 | 9.38 | 9.38 | 9.18 | 10775 |
| 1734043200 | 9.26 | -0.18 | -1.91 | 9.44 | 9.44 | 9.26 | 2665 |
| 1733956800 | 9.44 | 0.15 | 1.61 | 9.28 | 9.5 | 9.28 | 24094 |
| 1733870400 | 9.2899999 | 0.33 | 3.68 | 8.96 | 9.2899999 | 8.8 | 39511 |
| 1733784000 | 8.96 | -0.1 | -1.10 | 9.06 | 9.06 | 8.9 | 27219 |
| 1733524800 | 9.06 | 0.36 | 4.14 | 8.69 | 9.06 | 8.69 | 22326 |
| 1733438400 | 8.7 | -0.21 | -2.36 | 8.9 | 8.91 | 8.69 | 36208 |
| 1733352000 | 8.91 | 0.27 | 3.12 | 8.26 | 8.99 | 8.26 | 42312 |
| 1733265600 | 8.64 | 0.37 | 4.47 | 8.15 | 8.64 | 8.1 | 53651 |
| 1733179200 | 8.27 | -0.27 | -3.16 | 8.59 | 8.59 | 8.05 | 22064 |
| 1732920000 | 8.5399999 | -0.05 | -0.58 | 8.6 | 8.64 | 8.44 | 9104 |
| 1732833600 | 8.59 | -0.03 | -0.35 | 8.61 | 8.61 | 8.5 | 6449 |
| 1732747200 | 8.6199999 | 0.05 | 0.58 | 8.65 | 8.69 | 8.55 | 33174 |
| 1732660800 | 8.57 | -0.13 | -1.49 | 8.49 | 8.8 | 8.49 | 31326 |
| 1732574400 | 8.7 | 0.1 | 1.16 | 8.72 | 8.8 | 8.65 | 28035 |
| 1732315200 | 8.6 | 0.1 | 1.18 | 8.52 | 8.77 | 8.52 | 10046 |
| 1732228800 | 8.5 | -0.26 | -2.97 | 8.88 | 8.88 | 8.44 | 1306996 |
| 1732142400 | 8.76 | -0.04 | -0.45 | 8.76 | 8.84 | 8.66 | 67666 |
| 1732056000 | 8.8 | 0.05 | 0.57 | 8.65 | 8.81 | 8.6199999 | 2247 |
| 1731969600 | 8.75 | -0.11 | -1.24 | 8.89 | 8.89 | 8.66 | 4537 |
| 1731710400 | 8.86 | -0.13 | -1.45 | 8.92 | 8.92 | 8.71 | 9996 |
| 1731624000 | 8.99 | 0.09 | 1.01 | 8.93 | 9.0399999 | 8.82 | 124728 |
| 1731537600 | 8.9 | 0.03 | 0.34 | 9.0399999 | 9.0399999 | 8.75 | 56890 |
| 1731451200 | 8.8699999 | 0.02 | 0.23 | 8.99 | 9.08 | 8.8699999 | 19833 |
| 1731364800 | 8.85 | -0.25 | -2.75 | 9.2 | 9.2 | 8.85 | 11102 |
| 1731105600 | 9.1 | 0.03 | 0.33 | 9.07 | 9.25 | 8.77 | 35077 |
| 1731019200 | 9.07 | 0.53 | 6.21 | 8.27 | 9.1 | 8.27 | 37551 |
| 1730932800 | 8.5399999 | 0.02 | 0.23 | 8.81 | 8.81 | 8.39 | 13916 |
| 1730846400 | 8.52 | -0.13 | -1.50 | 8.66 | 8.66 | 8.48 | 17099 |
| 1730760000 | 8.65 | 0.04 | 0.46 | 8.74 | 8.74 | 8.52 | 13292 |
| 1730497200 | 8.61 | 0.11 | 1.29 | 8.68 | 8.8 | 8.61 | 32839 |
| 1730410800 | 8.5 | 0.11 | 1.31 | 8.6 | 8.6199999 | 8.36 | 6717 |
| 1730324400 | 8.39 | -0.11 | -1.29 | 8.5 | 8.6 | 8.32 | 12905 |
| 1730238000 | 8.5 | 0.26 | 3.16 | 8.38 | 8.5 | 8.25 | 23021 |
| 1730151600 | 8.24 | 0.24 | 3.00 | 8.0399999 | 8.34 | 8 | 11960 |
| 1729892400 | 8 | 0.22 | 2.83 | 7.86 | 8.07 | 7.86 | 5460 |
| 1729806000 | 7.78 | -0.12 | -1.52 | 7.86 | 7.91 | 7.72 | 20147 |
| 1729719600 | 7.9 | -0.17 | -2.11 | 7.91 | 7.91 | 7.75 | 63209 |
| 1729633200 | 8.07 | 0.08 | 1.00 | 7.96 | 8.07 | 7.87 | 6115 |
| 1729546800 | 7.99 | 0.01 | 0.13 | 8 | 8.05 | 7.9 | 10905 |
| 1729287600 | 7.98 | 0 | 0.00 | 7.99 | 8.0399999 | 7.95 | 15679 |
| 1729201200 | 7.98 | -0.12 | -1.48 | 8.01 | 8.0399999 | 7.94 | 6878 |
| 1729114800 | 8.1 | 0.16 | 2.02 | 7.95 | 8.15 | 7.95 | 7237 |
| 1729028400 | 7.94 | -0.18 | -2.22 | 8.01 | 8.2 | 7.94 | 16620 |
| 1728682800 | 8.1199999 | 0.07 | 0.87 | 8.09 | 8.14 | 8.09 | 3667 |
| 1728596400 | 8.05 | 0.13 | 1.64 | 8.0399999 | 8.1 | 8.0399999 | 30039 |
| 1728510000 | 7.92 | 0.02 | 0.25 | 7.95 | 7.96 | 7.87 | 2386 |
| 1728423600 | 7.9 | -0.05 | -0.63 | 7.95 | 8 | 7.89 | 23475 |
| 1728337200 | 7.95 | 0.02 | 0.25 | 7.88 | 7.95 | 7.8 | 7315 |
| 1728078000 | 7.93 | -0.03 | -0.38 | 7.93 | 8.02 | 7.93 | 4201 |
| 1727991600 | 7.96 | 0.1 | 1.27 | 7.83 | 8.02 | 7.8 | 11870 |
| 1727905200 | 7.86 | 0.14 | 1.81 | 7.77 | 7.86 | 7.7 | 2500 |
| 1727818800 | 7.72 | 0.23 | 3.07 | 7.56 | 7.74 | 7.54 | 5638 |
| 1727732400 | 7.49 | -0.02 | -0.27 | 7.48 | 7.49 | 7.42 | 2731 |
| 1727473200 | 7.51 | 0.01 | 0.13 | 7.56 | 7.56 | 7.48 | 10706 |
| 1727386800 | 7.5 | 0 | 0.00 | 7.7 | 7.7 | 7.45 | 7840 |
| 1727300400 | 7.5 | -0.11 | -1.45 | 7.45 | 7.55 | 7.42 | 5454 |
| 1727214000 | 7.61 | -0.15 | -1.93 | 7.89 | 7.89 | 7.5 | 58390 |
| 1727127600 | 7.76 | -0.02 | -0.26 | 7.88 | 7.88 | 7.56 | 7391 |
| 1726868400 | 7.78 | 0.02 | 0.26 | 7.77 | 7.92 | 7.7 | 129353 |
| 1726782000 | 7.76 | -0.66 | -7.84 | 7.72 | 8.25 | 7.72 | 119525 |
| 1726695600 | 8.42 | 0.42 | 5.25 | 8.2899999 | 8.55 | 8.25 | 32809 |
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
