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 | 0.59 | 6.54827968923 | 9.01 | 10 | 8.98 | 132556 | 9.33907137 | CS |
| 4 | 1 | 11.6279069767 | 8.6 | 10 | 8.25 | 149959 | 8.8954349 | CS |
| 12 | 1.6 | 20 | 8 | 10 | 7.8 | 89637 | 8.68063343 | CS |
| 26 | 1.6 | 20 | 8 | 10 | 7.4895 | 166375 | 8.12372715 | CS |
| 52 | 2.45 | 34.2657342657 | 7.15 | 10 | 6.4 | 161084 | 7.85498008 | CS |
| 156 | 9.599 | 959900 | 0.001 | 10 | 0.001 | 184751 | 7.69651998 | CS |
| 260 | 9.599 | 959900 | 0.001 | 10 | 0.001 | 181027 | 7.69651998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781126940 | 9.66 | -0.17 | -1.73 | 9.6 | 9.75 | 9.56 | 47390 |
| 1781040540 | 9.83 | 0.63 | 6.85 | 9.28 | 10 | 9.25 | 154270 |
| 1780954140 | 9.2 | 0.05 | 0.55 | 9.15 | 9.2 | 9.11 | 92732 |
| 1780694940 | 9.15 | 0.09 | 0.99 | 9.06 | 9.3 | 8.98 | 275098 |
| 1780608540 | 9.06 | 0.06 | 0.67 | 9.01 | 9.1 | 9 | 93291 |
| 1780522140 | 9 | -0.04 | -0.44 | 9.1 | 9.1 | 8.96 | 104295 |
| 1780435740 | 9.0399999 | -0.01 | -0.11 | 9.1 | 9.15 | 8.92 | 65102 |
| 1780349340 | 9.05 | 0.07 | 0.78 | 8.8 | 9.15 | 8.8 | 79971 |
| 1780090080 | 8.98 | 0.18 | 2.05 | 8.71 | 8.98 | 8.7 | 136878 |
| 1780003320 | 8.8 | 0 | 0.00 | 8.8 | 8.8925 | 8.7 | 362699 |
| 1779917340 | 8.8 | -0.04 | -0.45 | 8.64 | 8.84 | 8.64 | 46932 |
| 1779830940 | 8.84 | 0.29 | 3.39 | 8.5 | 8.98 | 8.4 | 188336 |
| 1779484920 | 8.55 | -0.01 | -0.15 | 8.6 | 8.73 | 8.25 | 330573 |
| 1779398880 | 8.5625 | -0.21 | -2.37 | 8.76 | 8.85 | 8.45 | 149469 |
| 1779312300 | 8.77 | 0.03 | 0.34 | 8.74 | 8.85 | 8.52 | 249618 |
| 1779225660 | 8.74 | -0.06 | -0.68 | 8.64 | 8.94 | 8.25 | 94949 |
| 1779139740 | 8.8 | 0.17 | 1.97 | 8.67 | 8.98 | 8.6 | 92510 |
| 1778880000 | 8.63 | -0.07 | -0.80 | 8.59 | 8.66 | 8.59 | 202600 |
| 1778793900 | 8.7 | 0.05 | 0.58 | 8.6 | 8.71 | 8.56 | 82500 |
| 1778707380 | 8.65 | -0.01 | -0.12 | 8.66 | 8.66 | 8.59 | 28999 |
| 1778621340 | 8.66 | -0.08 | -0.92 | 8.67 | 8.67 | 8.6 | 9068 |
| 1778534940 | 8.74 | 0.06 | 0.75 | 8.6 | 8.75 | 8.58 | 31008 |
| 1778275200 | 8.675 | 0.08 | 0.87 | 8.51 | 8.735 | 8.51 | 44507 |
| 1778188800 | 8.6 | -0.14 | -1.60 | 8.57 | 8.65 | 8.53 | 29386 |
| 1778102520 | 8.74 | 0.14 | 1.63 | 8.6 | 8.74 | 8.5 | 26097 |
| 1778016000 | 8.6 | -0.01 | -0.12 | 8.6 | 8.64 | 8.27 | 13435 |
| 1777930140 | 8.61 | -0.01 | -0.12 | 8.6 | 8.65 | 8.5 | 83847 |
| 1777671000 | 8.6199999 | 0.1 | 1.17 | 8.52 | 8.65 | 8.5 | 25932 |
| 1777584540 | 8.52 | 0 | 0.00 | 8.49 | 8.65 | 8.49 | 29383 |
| 1777498140 | 8.52 | 0 | 0.00 | 8.52 | 8.6 | 8.5 | 86897 |
| 1777411800 | 8.52 | 0.02 | 0.24 | 8.5 | 8.6 | 8.5 | 13255 |
| 1777325400 | 8.5 | -0.2 | -2.30 | 8.7 | 8.7 | 8.05 | 218648 |
| 1777065780 | 8.7 | -0.1 | -1.14 | 8.75 | 8.8 | 8.7 | 87668 |
| 1776979740 | 8.8 | 0.05 | 0.57 | 8.7 | 8.8 | 8.68 | 157395 |
| 1776893280 | 8.75 | 0.17 | 1.98 | 8.51 | 8.815 | 8.51 | 78267 |
| 1776806940 | 8.58 | -0.01 | -0.12 | 8.51 | 8.74 | 8.51 | 41472 |
| 1776720540 | 8.59 | -0.16 | -1.83 | 8.5 | 8.75 | 8.5 | 25338 |
| 1776460800 | 8.75 | 0.25 | 2.94 | 8.5 | 8.98 | 8.39 | 48619 |
| 1776374940 | 8.5 | -0.3 | -3.41 | 8.75 | 9 | 8.35 | 59617 |
| 1776288360 | 8.8 | 0.45 | 5.33 | 8.33 | 9.14 | 8.32 | 225487 |
| 1776202140 | 8.355 | -0.01 | -0.12 | 8.36 | 8.42 | 8.32 | 46421 |
| 1776115740 | 8.365 | 0.04 | 0.54 | 8.1 | 8.38 | 8.1 | 40834 |
| 1775856000 | 8.32 | 0.06 | 0.73 | 8.11 | 8.49 | 8.0396 | 55074 |
| 1775770140 | 8.26 | -0.05 | -0.60 | 8.21 | 8.55 | 7.98 | 7831 |
| 1775683500 | 8.31 | 0.16 | 1.96 | 8.1199999 | 8.48 | 8.1199999 | 24677 |
| 1775596800 | 8.15 | 0.02 | 0.25 | 8.2 | 8.2 | 8.09 | 79678 |
| 1775510940 | 8.13 | -0.01 | -0.12 | 8.1 | 8.2 | 8.06 | 49238 |
| 1775164920 | 8.14 | -0.06 | -0.73 | 7.95 | 8.18 | 7.85 | 23331 |
| 1775078400 | 8.2 | 0.2 | 2.50 | 7.97 | 8.2 | 7.97 | 37237 |
| 1774992540 | 8 | 0.18 | 2.30 | 7.8 | 8.05 | 7.8 | 169217 |
| 1774906080 | 7.82 | -0.24 | -2.98 | 8.05 | 8.18 | 7.82 | 165605 |
| 1774646940 | 8.06 | -0.03 | -0.37 | 8.05 | 8.2 | 8 | 33093 |
| 1774560480 | 8.09 | -0.11 | -1.34 | 8.2 | 8.35 | 8.05 | 31465 |
| 1774473900 | 8.2 | 0 | 0.00 | 8.2 | 8.39 | 8.15 | 21072 |
| 1774387560 | 8.2 | -0.1 | -1.20 | 8.26 | 8.326 | 7.82 | 18606 |
| 1774300800 | 8.3 | 0.2 | 2.47 | 8.1 | 8.55 | 8.1 | 27820 |
| 1774041960 | 8.1 | 0.07 | 0.87 | 8 | 8.3 | 7.99 | 74519 |
| 1773955740 | 8.03 | -0.37 | -4.40 | 8 | 8.44 | 8 | 79665 |
| 1773869340 | 8.4 | -0.08 | -0.95 | 8.52 | 8.6199999 | 8.06 | 69159 |
| 1773782700 | 8.4804 | 0.03 | 0.36 | 8.5 | 8.76 | 8.45 | 77086 |
| 1773696120 | 8.45 | 0.27 | 3.30 | 8.19 | 8.92 | 8.18 | 209287 |
| 1773437340 | 8.18 | 0.18 | 2.25 | 8.1 | 8.25 | 8.03 | 149444 |
| 1773350400 | 8 | 0.05 | 0.63 | 8 | 8.15 | 7.95 | 159932 |
| 1773264540 | 7.95 | 0.1 | 1.27 | 7.86 | 8 | 7.85 | 104375 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
