Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -9.06011854361 | 11.81 | 11.94 | 10.25 | 42130 | 10.99866982 | CS |
| 4 | -0.58 | -5.12367491166 | 11.32 | 11.94 | 9.13 | 50103 | 10.64552013 | CS |
| 12 | -0.86 | -7.41379310345 | 11.6 | 12.8 | 9.13 | 57839 | 10.80382009 | CS |
| 26 | -4.38 | -28.9682539683 | 15.12 | 15.23 | 9.13 | 41678 | 11.33333919 | CS |
| 52 | -3.79 | -26.083964212 | 14.53 | 17.08 | 9.13 | 38888 | 12.43437349 | CS |
| 156 | 9.81 | 1054.83870968 | 0.93 | 17.08 | 0.415 | 43058 | 7.15996316 | CS |
| 260 | 9.23 | 611.258278146 | 1.51 | 17.08 | 0.415 | 158313 | 2.35725941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 10.6 | -0.56 | -5.02 | 11.2 | 11.2 | 10.48 | 78217 |
| 1745271600 | 11.16 | 0.12 | 1.09 | 11.61 | 11.61 | 11.04 | 22955 |
| 1744926000 | 11.04 | -0.5 | -4.33 | 11.51 | 11.51 | 11.04 | 17954 |
| 1744839600 | 11.54 | 0.08 | 0.70 | 11.81 | 11.94 | 11.48 | 49392 |
| 1744753200 | 11.46 | 0.13 | 1.15 | 11.3 | 11.51 | 11.3 | 28467 |
| 1744666800 | 11.33 | 0.29 | 2.63 | 11.02 | 11.42 | 10.97 | 58809 |
| 1744407600 | 11.04 | 0.44 | 4.15 | 10.9 | 11.14 | 10.66 | 28730 |
| 1744321200 | 10.6 | 0.58 | 5.79 | 10.07 | 10.66 | 10.06 | 31592 |
| 1744234800 | 10.02 | 0.73 | 7.86 | 9.61 | 10.32 | 9.6 | 49625 |
| 1744148400 | 9.2899999 | -0.21 | -2.21 | 9.77 | 9.9 | 9.2899999 | 30121 |
| 1744062000 | 9.5 | -0.06 | -0.63 | 9.13 | 10.08 | 9.13 | 92421 |
| 1743802800 | 9.56 | -0.83 | -7.99 | 10.13 | 10.13 | 9.39 | 50242 |
| 1743716400 | 10.39 | -0.35 | -3.26 | 10.08 | 10.59 | 9.9 | 62391 |
| 1743630000 | 10.74 | -0.03 | -0.28 | 10.65 | 10.77 | 10.53 | 12092 |
| 1743543600 | 10.77 | -0.02 | -0.19 | 10.8 | 10.9 | 10.62 | 87688 |
| 1743457200 | 10.79 | -0.21 | -1.91 | 10.98 | 10.98 | 10.35 | 88205 |
| 1743198000 | 11 | -0.51 | -4.43 | 11.62 | 11.7 | 10.96 | 67929 |
| 1743111600 | 11.51 | 0.3 | 2.68 | 11.33 | 11.65 | 11.2 | 42673 |
| 1743025200 | 11.21 | -0.09 | -0.80 | 11.32 | 11.47 | 11.17 | 52445 |
| 1742938800 | 11.3 | 0.19 | 1.71 | 11.19 | 11.57 | 11.19 | 54016 |
| 1742852400 | 11.11 | 0.14 | 1.28 | 11.11 | 11.23 | 10.95 | 59805 |
| 1742593200 | 10.97 | -0.97 | -8.12 | 11.9 | 11.9 | 10.97 | 188439 |
| 1742506800 | 11.94 | 0.14 | 1.19 | 11.69 | 12.08 | 11.68 | 98368 |
| 1742420400 | 11.8 | 0.55 | 4.89 | 11.19 | 11.9 | 10.84 | 186746 |
| 1742334000 | 11.25 | 0.5 | 4.65 | 11.07 | 11.49 | 11.07 | 99183 |
| 1742247600 | 10.75 | 0.03 | 0.28 | 10.65 | 11.05 | 10.65 | 80115 |
| 1741988400 | 10.72 | -0.17 | -1.56 | 10.99 | 10.99 | 10.64 | 38486 |
| 1741902000 | 10.89 | 0.12 | 1.11 | 10.78 | 11.27 | 10.77 | 71327 |
| 1741815600 | 10.77 | 0.61 | 6.00 | 10.32 | 10.82 | 10.22 | 54718 |
| 1741729200 | 10.16 | 0.05 | 0.49 | 10.23 | 10.58 | 10.16 | 61410 |
| 1741642800 | 10.11 | -0.18 | -1.75 | 10.32 | 10.5 | 9.93 | 44138 |
| 1741387200 | 10.29 | 0.01 | 0.10 | 10.35 | 10.65 | 10.27 | 33089 |
| 1741300800 | 10.28 | -0.19 | -1.81 | 10.18 | 10.38 | 10.11 | 33384 |
| 1741214400 | 10.47 | 0.88 | 9.18 | 9.57 | 10.47 | 9.48 | 37928 |
| 1741128000 | 9.59 | -0.12 | -1.24 | 9.7 | 9.76 | 9.38 | 60235 |
| 1741041600 | 9.71 | -0.24 | -2.41 | 10.15 | 10.24 | 9.6 | 32802 |
| 1740782400 | 9.95 | -0.05 | -0.50 | 9.93 | 9.98 | 9.61 | 68921 |
| 1740696000 | 10 | -0.32 | -3.10 | 10.3 | 10.3 | 9.96 | 40077 |
| 1740609600 | 10.32 | 0.12 | 1.18 | 10.29 | 10.5 | 10.22 | 24832 |
| 1740523200 | 10.2 | -0.1 | -0.97 | 10.2 | 10.24 | 9.89 | 38186 |
| 1740436800 | 10.3 | 0.14 | 1.38 | 10.18 | 10.36 | 10.05 | 27177 |
| 1740177600 | 10.16 | -0.65 | -6.01 | 10.84 | 10.84 | 10.15 | 92721 |
| 1740091200 | 10.81 | 0.12 | 1.12 | 10.68 | 11.05 | 10.61 | 56956 |
| 1740004800 | 10.69 | 0.01 | 0.09 | 10.68 | 10.71 | 10.48 | 17215 |
| 1739918400 | 10.68 | 0.21 | 2.01 | 10.55 | 10.72 | 10.44 | 24403 |
| 1739572800 | 10.47 | -0.36 | -3.32 | 10.9 | 10.9 | 10.43 | 38185 |
| 1739486400 | 10.83 | -0.44 | -3.90 | 10.97 | 11.03 | 10.7 | 46584 |
| 1739400000 | 11.27 | 0.69 | 6.52 | 10.65 | 11.27 | 10.55 | 52299 |
| 1739313600 | 10.58 | -0.09 | -0.84 | 10.61 | 10.95 | 10.45 | 114811 |
| 1739227200 | 10.67 | 0.13 | 1.23 | 10.76 | 11.17 | 10.48 | 102590 |
| 1738968000 | 10.54 | -1.86 | -15.00 | 10.99 | 10.99 | 10.3 | 249705 |
| 1738881600 | 12.4 | -0.1 | -0.80 | 12.62 | 12.62 | 12.15 | 16719 |
| 1738795200 | 12.5 | 0.06 | 0.48 | 12.57 | 12.8 | 12.44 | 18357 |
| 1738708800 | 12.44 | 0.17 | 1.39 | 12.3 | 12.47 | 12.16 | 24843 |
| 1738622400 | 12.27 | 0.27 | 2.25 | 12.25 | 12.54 | 12.13 | 29116 |
| 1738363200 | 12 | -0.42 | -3.38 | 12.31 | 12.36 | 11.86 | 24925 |
| 1738276800 | 12.42 | 0.54 | 4.55 | 12.12 | 12.6 | 12.11 | 42412 |
| 1738190400 | 11.88 | 0.36 | 3.13 | 11.6 | 11.88 | 11.56 | 17507 |
| 1738104000 | 11.52 | -0.06 | -0.52 | 11.71 | 11.71 | 11.44 | 12736 |
| 1738017600 | 11.58 | -0.42 | -3.50 | 11.68 | 11.68 | 11.43 | 23504 |
| 1737758400 | 12 | 0.12 | 1.01 | 12.09 | 12.3 | 11.91 | 36247 |
| 1737672000 | 11.88 | -0.05 | -0.42 | 11.75 | 11.88 | 11.61 | 15030 |
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
