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 | -0.1 | -1.4409221902 | 6.94 | 7.18 | 6.69 | 2289067 | 6.93993942 | CS |
| 4 | -1.48 | -17.7884615385 | 8.32 | 8.52 | 6.69 | 3341839 | 7.49555669 | CS |
| 12 | -1.34 | -16.3814180929 | 8.18 | 9.16 | 6.69 | 2770553 | 8.04386667 | CS |
| 26 | -2.76 | -28.75 | 9.6 | 9.62 | 6.69 | 2236240 | 8.37978182 | CS |
| 52 | -2.78 | -28.8981288981 | 9.62 | 10.64 | 6.69 | 1946088 | 8.68593247 | CS |
| 156 | -2.78 | -28.8981288981 | 9.62 | 10.64 | 6.69 | 1946088 | 8.68593247 | CS |
| 260 | -2.78 | -28.8981288981 | 9.62 | 10.64 | 6.69 | 1946088 | 8.68593247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 6.84 | 0.1 | 1.48 | 6.81 | 6.87 | 6.69 | 2081200 |
| 1732224600 | 6.74 | -0.33 | -4.67 | 7.03 | 7.03 | 6.74 | 2407200 |
| 1732051800 | 7.07 | 0.04 | 0.57 | 7.04 | 7.18 | 6.96 | 1990600 |
| 1731965340 | 7.03 | 0.16 | 2.33 | 6.94 | 7.06 | 6.84 | 2469400 |
| 1731619800 | 6.87 | -0.24 | -3.38 | 7.13 | 7.17 | 6.86 | 1702400 |
| 1731533400 | 7.11 | 0.02 | 0.28 | 7.06 | 7.15 | 7 | 2872900 |
| 1731446940 | 7.09 | -0.12 | -1.66 | 7.25 | 7.25 | 7.06 | 4044200 |
| 1731360540 | 7.21 | -0.13 | -1.77 | 7.34 | 7.35 | 7.15 | 1611700 |
| 1731101400 | 7.34 | -0.11 | -1.48 | 7.39 | 7.4 | 7.17 | 2895400 |
| 1731014940 | 7.45 | 0 | 0.00 | 7.45 | 7.59 | 7.3 | 4796400 |
| 1730928600 | 7.45 | 0.19 | 2.62 | 7.15 | 7.52 | 7.06 | 5087400 |
| 1730842200 | 7.26 | -0.48 | -6.20 | 7.7 | 7.7 | 7.18 | 7016800 |
| 1730755800 | 7.74 | 0.05 | 0.65 | 7.77 | 7.82 | 7.58 | 6949000 |
| 1730496600 | 7.69 | -0.56 | -6.79 | 8.18 | 8.18 | 7.53 | 6829000 |
| 1730410200 | 8.25 | -0.16 | -1.90 | 8.34 | 8.45 | 8.21 | 3005800 |
| 1730323800 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.52 | 8.35 | 2255600 |
| 1730237340 | 8.36 | 0.08 | 0.97 | 8.31 | 8.39 | 8.21 | 1755400 |
| 1730151000 | 8.28 | 0.11 | 1.35 | 8.25 | 8.41 | 8.25 | 964000 |
| 1729891800 | 8.17 | -0.16 | -1.92 | 8.32 | 8.45 | 8.17 | 1499900 |
| 1729805400 | 8.33 | 0.13 | 1.59 | 8.18 | 8.35 | 8.05 | 2066100 |
| 1729719000 | 8.2 | -0.07 | -0.85 | 8.27 | 8.27 | 8.08 | 1473300 |
| 1729632600 | 8.27 | -0.12 | -1.43 | 8.33 | 8.44 | 8.19 | 1764100 |
| 1729546140 | 8.39 | -0.02 | -0.24 | 8.34 | 8.49 | 8.3 | 1291600 |
| 1729287000 | 8.41 | -0.14 | -1.64 | 8.52 | 8.61 | 8.41 | 2556500 |
| 1729200540 | 8.55 | 0.34 | 4.14 | 8.16 | 8.59 | 8.1 | 3379600 |
| 1729114140 | 8.21 | 0.18 | 2.24 | 8.05 | 8.31 | 7.97 | 2965600 |
| 1729027740 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.2 | 7.95 | 2341700 |
| 1728941340 | 8.0399999 | 0.13 | 1.64 | 7.95 | 8.2 | 7.85 | 1897200 |
| 1728682200 | 7.91 | 0.03 | 0.38 | 7.9 | 7.96 | 7.79 | 1001200 |
| 1728595740 | 7.88 | 0.11 | 1.42 | 7.88 | 8 | 7.8 | 2001500 |
| 1728509400 | 7.77 | -0.31 | -3.84 | 8.08 | 8.08 | 7.77 | 2303100 |
| 1728422940 | 8.08 | 0.1 | 1.25 | 8.03 | 8.17 | 7.93 | 1184100 |
| 1728336600 | 7.98 | -0.05 | -0.62 | 8.09 | 8.15 | 7.91 | 2024600 |
| 1728077400 | 8.03 | -0.03 | -0.37 | 8.06 | 8.14 | 7.97 | 1993000 |
| 1727991000 | 8.06 | -0.31 | -3.70 | 8.34 | 8.34 | 8.0399999 | 1926200 |
| 1727904540 | 8.3699999 | 0.1 | 1.21 | 8.28 | 8.46 | 8.25 | 2708500 |
| 1727818200 | 8.27 | 0.11 | 1.35 | 8.35 | 8.59 | 8.27 | 3896800 |
| 1727731800 | 8.16 | -0.02 | -0.24 | 8.3699999 | 8.3699999 | 8.01 | 2331800 |
| 1727472600 | 8.18 | -0.1 | -1.21 | 8.31 | 8.5 | 8.18 | 2372700 |
| 1727386140 | 8.28 | -0.07 | -0.84 | 8.32 | 8.41 | 8.18 | 1553400 |
| 1727299740 | 8.35 | -0.2 | -2.34 | 8.5 | 8.59 | 8.3 | 1391000 |
| 1727213400 | 8.55 | 0.25 | 3.01 | 8.46 | 8.58 | 8.35 | 1785400 |
| 1727127000 | 8.3 | -0.09 | -1.07 | 8.5 | 8.5 | 8.26 | 3616600 |
| 1726867800 | 8.39 | -0.45 | -5.09 | 8.8699999 | 8.8699999 | 8.2899999 | 4283400 |
| 1726781400 | 8.84 | -0.09 | -1.01 | 9 | 9.05 | 8.84 | 3158800 |
| 1726695000 | 8.93 | -0.08 | -0.89 | 9.01 | 9.16 | 8.93 | 1930800 |
| 1726608600 | 9.01 | -0.01 | -0.11 | 8.97 | 9.11 | 8.97 | 1425400 |
| 1726522200 | 9.02 | 0.11 | 1.23 | 9.01 | 9.1 | 8.91 | 2495000 |
| 1726263000 | 8.91 | 0.1 | 1.14 | 8.8 | 9.1 | 8.8 | 5608100 |
| 1726176540 | 8.81 | 0.01 | 0.11 | 8.81 | 8.91 | 8.68 | 2577100 |
| 1726090140 | 8.8 | 0.2 | 2.33 | 8.56 | 8.92 | 8.5399999 | 2931100 |
| 1726003740 | 8.6 | 0.18 | 2.14 | 8.4 | 8.65 | 8.35 | 2636400 |
| 1725917400 | 8.42 | 0.02 | 0.24 | 8.42 | 8.52 | 8.32 | 1779800 |
| 1725658200 | 8.4 | -0.04 | -0.47 | 8.41 | 8.55 | 8.36 | 2969700 |
| 1725571800 | 8.44 | 0.04 | 0.48 | 8.43 | 8.46 | 8.24 | 3484500 |
| 1725485400 | 8.4 | 0.33 | 4.09 | 8.14 | 8.51 | 8.13 | 3292800 |
| 1725399000 | 8.07 | 0.11 | 1.38 | 7.96 | 8.2 | 7.95 | 3985700 |
| 1725312600 | 7.96 | -0.12 | -1.49 | 8.1 | 8.1 | 7.92 | 1925400 |
| 1725053400 | 8.08 | -0.13 | -1.58 | 8.18 | 8.24 | 8.01 | 4229400 |
| 1724967000 | 8.21 | -0.23 | -2.73 | 8.56 | 8.6 | 8.13 | 3959400 |
| 1724880600 | 8.44 | -0.11 | -1.29 | 8.57 | 8.71 | 8.43 | 2285800 |
| 1724794140 | 8.55 | -0.13 | -1.50 | 8.7 | 8.74 | 8.5399999 | 1812400 |
| 1724707740 | 8.68 | -0.13 | -1.48 | 8.76 | 8.82 | 8.68 | 1516800 |
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
