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 | 0.25 | 2.8901734104 | 8.65 | 8.96 | 8.53 | 38505 | 8.67254345 | FU |
| 4 | -0.42 | -4.50643776824 | 9.32 | 9.4 | 8.53 | 60656 | 9.08251541 | FU |
| 12 | -0.41 | -4.40386680988 | 9.31 | 9.48 | 8.53 | 55692 | 9.156187 | FU |
| 26 | -0.84 | -8.62422997947 | 9.74 | 9.9 | 8.53 | 74937 | 9.37893626 | FU |
| 52 | -0.4 | -4.30107526882 | 9.3 | 9.92 | 8.53 | 80593 | 9.42579014 | FU |
| 156 | -1.10000015 | -11.000001335 | 10.00000015 | 10.36500015 | 7.50400011 | 39421 | 9.41165645 | FU |
| 260 | -1.10000015 | -11.000001335 | 10.00000015 | 10.36500015 | 7.50400011 | 39421 | 9.41165645 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 8.72 | 0.04 | 0.46 | 8.61 | 8.75 | 8.61 | 34231 |
| 1732570140 | 8.68 | -0.05 | -0.57 | 8.75 | 8.75 | 8.61 | 42767 |
| 1732310940 | 8.73 | 0.14 | 1.63 | 8.6 | 8.75 | 8.6 | 31530 |
| 1732224600 | 8.59 | -0.05 | -0.58 | 8.65 | 8.78 | 8.53 | 45491 |
| 1732051800 | 8.64 | -0.26 | -2.92 | 8.88 | 8.96 | 8.64 | 100335 |
| 1731965340 | 8.9 | 0.01 | 0.11 | 8.89 | 9 | 8.86 | 25815 |
| 1731619800 | 8.89 | -0.02 | -0.22 | 8.91 | 9.03 | 8.84 | 35065 |
| 1731533400 | 8.91 | -0.06 | -0.67 | 9.05 | 9.13 | 8.89 | 38075 |
| 1731446940 | 8.97 | -0.01 | -0.11 | 8.98 | 9.15 | 8.96 | 43865 |
| 1731360540 | 8.98 | -0.22 | -2.39 | 9.13 | 9.2 | 8.98 | 43031 |
| 1731101400 | 9.2 | 0.07 | 0.77 | 9 | 9.2 | 8.96 | 37786 |
| 1731014940 | 9.13 | -0.09 | -0.98 | 9.22 | 9.22 | 9.11 | 32503 |
| 1730928600 | 9.22 | -0.08 | -0.86 | 9.3 | 9.3 | 9.17 | 43833 |
| 1730842200 | 9.3 | -0.04 | -0.43 | 9.34 | 9.34 | 9.1199999 | 101576 |
| 1730755800 | 9.34 | 0.01 | 0.11 | 9.39 | 9.39 | 9.27 | 32114 |
| 1730496600 | 9.33 | 0.07 | 0.76 | 9.36 | 9.39 | 9.26 | 201916 |
| 1730410200 | 9.26 | -0.04 | -0.43 | 9.36 | 9.4 | 9.17 | 33059 |
| 1730323800 | 9.3 | 0.01 | 0.11 | 9.32 | 9.4 | 9.2 | 168808 |
| 1730237340 | 9.2899999 | 0.13 | 1.42 | 9.16 | 9.2899999 | 9.16 | 52430 |
| 1730151000 | 9.16 | 0.02 | 0.22 | 9.16 | 9.25 | 9.05 | 34415 |
| 1729891800 | 9.14 | 0.17 | 1.90 | 8.97 | 9.18 | 8.97 | 43457 |
| 1729805400 | 8.97 | 0.01 | 0.11 | 8.99 | 9.16 | 8.92 | 77545 |
| 1729719000 | 8.96 | -0.04 | -0.44 | 9.03 | 9.08 | 8.85 | 57101 |
| 1729632600 | 9 | -0.01 | -0.11 | 8.99 | 9.06 | 8.96 | 49398 |
| 1729546140 | 9.01 | -0.18 | -1.96 | 9.24 | 9.24 | 8.97 | 105518 |
| 1729287000 | 9.19 | 0.07 | 0.77 | 9.1199999 | 9.24 | 9.01 | 38612 |
| 1729200540 | 9.1199999 | 0.07 | 0.77 | 9.01 | 9.1199999 | 9 | 47900 |
| 1729114140 | 9.05 | 0.04 | 0.44 | 9.11 | 9.11 | 8.98 | 47835 |
| 1729027740 | 9.01 | -0.04 | -0.44 | 9.1199999 | 9.13 | 9.01 | 31420 |
| 1728941340 | 9.05 | -0.02 | -0.22 | 9.1199999 | 9.13 | 8.96 | 29345 |
| 1728682200 | 9.07 | -0.02 | -0.22 | 9.09 | 9.13 | 9.01 | 33085 |
| 1728595740 | 9.09 | 0.08 | 0.89 | 9.07 | 9.09 | 8.96 | 24205 |
| 1728509400 | 9.01 | -0.14 | -1.53 | 9.15 | 9.18 | 8.95 | 40863 |
| 1728422940 | 9.15 | -0.04 | -0.44 | 9.16 | 9.18 | 9.08 | 46139 |
| 1728336600 | 9.19 | -0.03 | -0.33 | 9.2 | 9.22 | 9.1199999 | 96906 |
| 1728077400 | 9.22 | 0.06 | 0.66 | 9.24 | 9.25 | 9.14 | 31731 |
| 1727991000 | 9.16 | -0.11 | -1.19 | 9.28 | 9.2899999 | 9.13 | 50749 |
| 1727904540 | 9.27 | -0.03 | -0.32 | 9.36 | 9.3699999 | 9.19 | 47820 |
| 1727818200 | 9.3 | -0.05 | -0.53 | 9.34 | 9.48 | 9.16 | 163413 |
| 1727731800 | 9.35 | 0.07 | 0.75 | 9.32 | 9.3699999 | 9.1199999 | 47280 |
| 1727472600 | 9.28 | 0.13 | 1.42 | 9.17 | 9.32 | 9.1 | 66911 |
| 1727386140 | 9.15 | 0.03 | 0.33 | 9.15 | 9.17 | 9.1 | 17290 |
| 1727299740 | 9.1199999 | -0.05 | -0.55 | 9.18 | 9.18 | 9.07 | 38462 |
| 1727213400 | 9.17 | -0.01 | -0.11 | 9.19 | 9.19 | 9.1 | 38124 |
| 1727127000 | 9.18 | -0.11 | -1.18 | 9.3 | 9.3 | 9.1199999 | 47972 |
| 1726867800 | 9.2899999 | 0.05 | 0.54 | 9.23 | 9.3 | 9.21 | 95677 |
| 1726781400 | 9.24 | -0.04 | -0.43 | 9.28 | 9.32 | 9.18 | 40801 |
| 1726695000 | 9.28 | 0.07 | 0.76 | 9.17 | 9.3 | 9.17 | 104274 |
| 1726608600 | 9.21 | -0.03 | -0.32 | 9.24 | 9.24 | 9.16 | 28156 |
| 1726522200 | 9.24 | 0 | 0.00 | 9.24 | 9.3 | 9.19 | 55870 |
| 1726263000 | 9.24 | -0.03 | -0.32 | 9.27 | 9.2899999 | 9.22 | 53842 |
| 1726176540 | 9.27 | 0.01 | 0.11 | 9.22 | 9.3 | 9.22 | 25603 |
| 1726090140 | 9.26 | 0.02 | 0.22 | 9.25 | 9.2899999 | 9.2 | 39326 |
| 1726003740 | 9.24 | 0 | 0.00 | 9.28 | 9.28 | 9.22 | 38808 |
| 1725917400 | 9.24 | -0.07 | -0.75 | 9.25 | 9.28 | 9.19 | 38037 |
| 1725658200 | 9.31 | -0.03 | -0.32 | 9.34 | 9.38 | 9.31 | 28985 |
| 1725571800 | 9.34 | -0.03 | -0.32 | 9.3699999 | 9.3699999 | 9.27 | 74158 |
| 1725485400 | 9.3699999 | 0.11 | 1.19 | 9.31 | 9.39 | 9.27 | 108855 |
| 1725399000 | 9.26 | -0.14 | -1.49 | 9.43 | 9.43 | 9.25 | 72010 |
| 1725312600 | 9.4 | 0.14 | 1.51 | 9.43 | 9.43 | 9.33 | 43298 |
| 1725053400 | 9.26 | -0.03 | -0.32 | 9.3 | 9.41 | 9.24 | 209446 |
| 1724967000 | 9.2899999 | 0.03 | 0.32 | 9.26 | 9.3 | 9.22 | 72098 |
| 1724880600 | 9.26 | 0.01 | 0.11 | 9.26 | 9.2899999 | 9.21 | 73352 |
| 1724794140 | 9.25 | -0.02 | -0.22 | 9.25 | 9.28 | 9.22 | 53456 |
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
