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 | -0.07 | -0.870646766169 | 8.04 | 8.13 | 7.91 | 650299 | 8.0718687 | DR |
| 4 | -0.68 | -7.8612716763 | 8.65 | 8.79 | 7.91 | 628956 | 8.3194678 | DR |
| 12 | 0.54 | 7.26783310902 | 7.43 | 9.2 | 7.08 | 595784 | 8.43803718 | DR |
| 26 | 0.42 | 5.56291390728 | 7.55 | 9.2 | 6.68 | 626748 | 7.75739274 | DR |
| 52 | 1.36 | 20.5748865356 | 6.61 | 9.2 | 5.39 | 917033 | 6.85832151 | DR |
| 156 | 0.47484198 | 6.33531646341 | 7.49515802 | 9.2 | 3.62831701 | 776656 | 6.20692555 | DR |
| 260 | 1.62617898 | 25.6340614729 | 6.34382102 | 12.13261503 | 3.62831701 | 707530 | 6.83134823 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 7.97 | -0.04 | -0.50 | 8.02 | 8.03 | 7.95 | 283102 |
| 1732573560 | 8.01 | 0.03 | 0.38 | 8.0399999 | 8.06 | 7.93 | 397653 |
| 1732314000 | 7.98 | -0.08 | -0.99 | 7.94 | 7.98 | 7.91 | 492857 |
| 1732227900 | 8.06 | -0.05 | -0.62 | 8.0399999 | 8.06 | 8 | 244289 |
| 1732141740 | 8.11 | 0.01 | 0.12 | 7.99 | 8.1199999 | 7.9701 | 1323439 |
| 1732054800 | 8.1 | 0.01 | 0.12 | 8.0399999 | 8.13 | 8.0175 | 793257 |
| 1731968640 | 8.09 | 0.08 | 1.00 | 8.08 | 8.13 | 8.0399999 | 821485 |
| 1731709260 | 8.01 | -0.03 | -0.37 | 8 | 8.06 | 7.99 | 452537 |
| 1731622800 | 8.0399999 | 0.07 | 0.88 | 8.01 | 8.09 | 8 | 366396 |
| 1731536760 | 7.97 | -0.09 | -1.12 | 8.07 | 8.08 | 7.95 | 385692 |
| 1731450480 | 8.06 | -0.14 | -1.71 | 8.14 | 8.14 | 7.97 | 410986 |
| 1731363600 | 8.2 | -0.06 | -0.73 | 8.27 | 8.27 | 8.15 | 595691 |
| 1731104400 | 8.26 | -0.38 | -4.40 | 8.33 | 8.45 | 8.23 | 542653 |
| 1731018540 | 8.64 | 0.23 | 2.73 | 8.545 | 8.65 | 8.51 | 795024 |
| 1730931600 | 8.41 | -0.37 | -4.21 | 8.35 | 8.5 | 8.33 | 571348 |
| 1730845680 | 8.78 | 0.25 | 2.93 | 8.63 | 8.7899999 | 8.6199999 | 1538004 |
| 1730759160 | 8.53 | 0.03 | 0.35 | 8.5399999 | 8.58 | 8.5 | 379784 |
| 1730496420 | 8.5 | 0.08 | 0.95 | 8.53 | 8.59 | 8.49 | 1394462 |
| 1730409780 | 8.42 | -0.1 | -1.17 | 8.43 | 8.48 | 8.33 | 391434 |
| 1730323500 | 8.52 | -0.17 | -1.96 | 8.64 | 8.64 | 8.3699999 | 339911 |
| 1730237280 | 8.69 | 0.1 | 1.16 | 8.65 | 8.72 | 8.63 | 342212 |
| 1730150880 | 8.59 | 0.03 | 0.35 | 8.5 | 8.67 | 8.5 | 359613 |
| 1729891500 | 8.56 | 0.08 | 0.94 | 8.6 | 8.64 | 8.5399999 | 437024 |
| 1729805160 | 8.48 | 0.04 | 0.47 | 8.52 | 8.52 | 8.42 | 187936 |
| 1729718940 | 8.44 | -0.07 | -0.82 | 8.46 | 8.4949999 | 8.42 | 242853 |
| 1729632300 | 8.51 | 0.05 | 0.59 | 8.45 | 8.52 | 8.43 | 635832 |
| 1729545600 | 8.46 | -0.11 | -1.28 | 8.5 | 8.5 | 8.4 | 214081 |
| 1729286400 | 8.57 | 0.2 | 2.39 | 8.57 | 8.6 | 8.55 | 634362 |
| 1729200000 | 8.3699999 | -0.07 | -0.83 | 8.39 | 8.4 | 8.3 | 557890 |
| 1729113960 | 8.44 | 0.01 | 0.12 | 8.49 | 8.51 | 8.43 | 776432 |
| 1729027680 | 8.43 | -0.34 | -3.88 | 8.53 | 8.56 | 8.41 | 605491 |
| 1728941220 | 8.77 | 0.02 | 0.23 | 8.71 | 8.83 | 8.675 | 1331653 |
| 1728681900 | 8.75 | 0.09 | 1.04 | 8.68 | 8.75 | 8.66 | 404325 |
| 1728595560 | 8.66 | -0.1 | -1.14 | 8.68 | 8.68 | 8.58 | 388865 |
| 1728508800 | 8.76 | -0.02 | -0.23 | 8.63 | 8.8 | 8.61 | 235361 |
| 1728422580 | 8.78 | -0.39 | -4.25 | 8.81 | 8.84 | 8.72 | 1586997 |
| 1728336000 | 9.17 | 0.12 | 1.33 | 9.1 | 9.2 | 9.02 | 1153842 |
| 1728077220 | 9.05 | 0.02 | 0.22 | 8.97 | 9.08 | 8.94 | 4373460 |
| 1727990760 | 9.03 | -0.1 | -1.10 | 8.98 | 9.07 | 8.96 | 364867 |
| 1727904000 | 9.13 | 0.28 | 3.16 | 9.09 | 9.14 | 8.94 | 739777 |
| 1727818140 | 8.85 | 0.15 | 1.72 | 8.86 | 8.89 | 8.715 | 367832 |
| 1727731380 | 8.7 | -0.13 | -1.47 | 8.85 | 8.9 | 8.6199999 | 783960 |
| 1727472000 | 8.83 | 0.07 | 0.80 | 8.8699999 | 8.89 | 8.8 | 886277 |
| 1727386200 | 8.76 | 0.7 | 8.68 | 8.65 | 8.76 | 8.515 | 491332 |
| 1727299200 | 8.06 | -0.02 | -0.25 | 8.1 | 8.14 | 8.0399999 | 541376 |
| 1727212800 | 8.08 | 0.43 | 5.62 | 7.93 | 8.1 | 7.75 | 412050 |
| 1727126940 | 7.65 | 0.13 | 1.73 | 7.63 | 7.67 | 7.62 | 286098 |
| 1726867200 | 7.52 | -0.14 | -1.83 | 7.55 | 7.655 | 7.5 | 536385 |
| 1726781220 | 7.66 | 0.37 | 5.08 | 7.57 | 7.68 | 7.53 | 576570 |
| 1726694460 | 7.29 | 0.01 | 0.14 | 7.25 | 7.366 | 7.24 | 268494 |
| 1726608240 | 7.28 | 0.07 | 0.97 | 7.31 | 7.323 | 7.25 | 189206 |
| 1726521720 | 7.21 | 0.02 | 0.28 | 7.2 | 7.23 | 7.18 | 280017 |
| 1726262940 | 7.19 | 0.03 | 0.42 | 7.15 | 7.23 | 7.15 | 195517 |
| 1726176540 | 7.16 | -0.11 | -1.51 | 7.13 | 7.19 | 7.08 | 290734 |
| 1726090140 | 7.27 | 0.11 | 1.48 | 7.17 | 7.27 | 7.1 | 197249 |
| 1726003500 | 7.164 | -0.07 | -0.91 | 7.16 | 7.17 | 7.09 | 318811 |
| 1725917160 | 7.23 | 0.04 | 0.56 | 7.17 | 7.24 | 7.17 | 252505 |
| 1725658020 | 7.19 | -0.24 | -3.23 | 7.37 | 7.37 | 7.16 | 185327 |
| 1725571440 | 7.43 | 0.06 | 0.81 | 7.43 | 7.46 | 7.41 | 347194 |
| 1725485040 | 7.37 | 0.05 | 0.68 | 7.34 | 7.42 | 7.34 | 385071 |
| 1725398880 | 7.32 | -0.12 | -1.61 | 7.43 | 7.43 | 7.31 | 145233 |
| 1725053340 | 7.44 | 0.11 | 1.50 | 7.5 | 7.5 | 7.3901 | 309825 |
| 1724966400 | 7.33 | 0.08 | 1.10 | 7.32 | 7.37 | 7.28 | 144591 |
| 1724880360 | 7.25 | -0.17 | -2.29 | 7.35 | 7.37 | 7.22 | 471100 |
| 1724794080 | 7.42 | 0.02 | 0.28 | 7.41 | 7.46 | 7.38 | 1180736 |
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
Premium
