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 | 0.01 | 0.0909090909091 | 11 | 12.25 | 10.92 | 14039347 | 11.72077374 | SP |
| 4 | 1.7 | 18.2599355532 | 9.31 | 12.25 | 8.7 | 11837283 | 10.42514813 | SP |
| 12 | -0.89 | -7.47899159664 | 11.9 | 12.7787 | 8.1307 | 12570512 | 10.00299801 | SP |
| 26 | -3.244 | -22.7585239231 | 14.254 | 24.72 | 8.1307 | 10661288 | 12.86074643 | SP |
| 52 | -47.22 | -81.0922205049 | 58.23 | 72.78 | 8.1307 | 9676608 | 19.2144262 | SP |
| 156 | -73.57 | -86.982738236 | 84.58 | 140.5005 | 2.28 | 14592311 | 13.89824955 | SP |
| 260 | -1.47 | -11.7788461538 | 12.48 | 140.5005 | 2.28 | 9109767 | 14.51681189 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 11.02 | -1.07 | -8.85 | 11.58 | 11.715 | 11 | 13885986 |
| 1727994600 | 12.09 | 0.41 | 3.51 | 12.03 | 12.25 | 11.795 | 11318551 |
| 1727908200 | 11.68 | 0.04 | 0.34 | 12 | 12.2016 | 11.3201 | 13941885 |
| 1727821800 | 11.64 | 0.04 | 0.34 | 11.49 | 11.88 | 11.2 | 16066598 |
| 1727735400 | 11.6 | -0.06 | -0.51 | 11.46 | 11.9317 | 11.43 | 9306078 |
| 1727476200 | 11.66 | 1.21 | 11.58 | 11 | 11.76 | 10.92 | 19563621 |
| 1727389800 | 10.45 | -0.53 | -4.83 | 11.2 | 11.2199 | 10.2736 | 14107002 |
| 1727303400 | 10.98 | 0.06 | 0.55 | 11.2 | 11.2899 | 10.77 | 9740238 |
| 1727217000 | 10.92 | -0.4 | -3.53 | 11.02 | 11.29 | 10.625 | 10170940 |
| 1727130600 | 11.32 | 1.01 | 9.80 | 10.61 | 11.32 | 10.5523 | 17840323 |
| 1726871400 | 10.31 | 0.97 | 10.39 | 9.33 | 10.38 | 9.239 | 15818580 |
| 1726785000 | 9.34 | 0.18 | 1.97 | 8.84 | 9.375 | 8.7 | 13331043 |
| 1726698600 | 9.16 | -0.24 | -2.55 | 9.6199999 | 9.64 | 9.071 | 8987604 |
| 1726612200 | 9.4 | -0.24 | -2.49 | 9.94 | 10.015 | 9.39 | 8663617 |
| 1726525800 | 9.64 | 0.39 | 4.22 | 9.07 | 9.76 | 9.05 | 9006700 |
| 1726266600 | 9.25 | -0.36 | -3.75 | 9.64 | 9.735 | 9.1801 | 8732258 |
| 1726180200 | 9.61 | 0.45 | 4.91 | 8.97 | 9.83 | 8.9201 | 10693500 |
| 1726093800 | 9.16 | 0.14 | 1.55 | 9.09 | 9.3399 | 8.94 | 8573049 |
| 1726007400 | 9.02 | 0.28 | 3.20 | 9.0399999 | 9.1199 | 8.765 | 9580473 |
| 1725921000 | 8.74 | -0.67 | -7.12 | 9.0399999 | 9.0899 | 8.7 | 13696842 |
| 1725661800 | 9.41 | 0.17 | 1.84 | 9.31 | 9.46 | 9.0813 | 7606764 |
| 1725575400 | 9.24 | 0.54 | 6.21 | 9.0399999 | 9.46 | 9.0312 | 14281297 |
| 1725489000 | 8.7 | -0.37 | -4.08 | 9.25 | 9.2899999 | 8.675 | 10628196 |
| 1725402600 | 9.07 | 0.4 | 4.61 | 8.42 | 9.16 | 8.26 | 16415253 |
| 1725057000 | 8.67 | -0.25 | -2.80 | 8.74 | 8.96 | 8.53 | 10239296 |
| 1724970600 | 8.92 | 0.04 | 0.45 | 8.42 | 8.99 | 8.35 | 15570586 |
| 1724884200 | 8.88 | 0.15 | 1.72 | 8.59 | 9.08 | 8.49 | 13865663 |
| 1724797800 | 8.73 | -0.24 | -2.68 | 8.75 | 8.8 | 8.504 | 11928763 |
| 1724711400 | 8.97 | -0.29 | -3.13 | 9.11 | 9.31 | 8.86 | 12076049 |
| 1724452200 | 9.26 | -0.11 | -1.17 | 9.08 | 9.285 | 9.06 | 8372978 |
| 1724365800 | 9.3699999 | -0.75 | -7.41 | 9.69 | 9.765 | 9.1199999 | 15962921 |
| 1724279400 | 10.12 | -0.06 | -0.59 | 10.18 | 10.32 | 9.78 | 7733461 |
| 1724193000 | 10.18 | -0.02 | -0.20 | 10.01 | 10.2297 | 9.91 | 8001222 |
| 1724106600 | 10.2 | 0.58 | 6.03 | 10.03 | 10.45 | 10.0099 | 10925512 |
| 1723847400 | 9.6199999 | -0.71 | -6.87 | 10 | 10.11 | 9.56 | 11962291 |
| 1723761000 | 10.33 | -0.24 | -2.27 | 10.59 | 11.04 | 10.31 | 10150126 |
| 1723674600 | 10.57 | 0.28 | 2.72 | 10.7 | 10.925 | 10.4299 | 10697467 |
| 1723588200 | 10.29 | -0.3 | -2.83 | 10.85 | 10.93 | 10.11 | 8451529 |
| 1723501800 | 10.59 | 0.11 | 1.05 | 10.87 | 11.0108 | 10.45 | 9887575 |
| 1723242600 | 10.48 | 0.14 | 1.35 | 10.37 | 10.5699 | 10.045 | 9035694 |
| 1723156200 | 10.34 | 0.47 | 4.76 | 9.49 | 10.68 | 9.32 | 14388383 |
| 1723069800 | 9.8699999 | 0.73 | 7.99 | 9.74 | 10.08 | 9.5304 | 13119618 |
| 1722983400 | 9.14 | 0.54 | 6.28 | 9.1 | 9.2899999 | 8.66 | 12513912 |
| 1722897000 | 8.6 | -0.16 | -1.83 | 8.53 | 8.76 | 8.1306999 | 13336329 |
| 1722637800 | 8.76 | -0.06 | -0.68 | 9.1 | 9.2079 | 8.31 | 16295272 |
| 1722551400 | 8.82 | -0.62 | -6.57 | 10.05 | 10.165 | 8.71 | 21844479 |
| 1722465000 | 9.44 | -0.7 | -6.90 | 9.57 | 9.8364 | 9.22 | 15243993 |
| 1722378600 | 10.14 | 0.59 | 6.18 | 9.08 | 10.2891 | 9.0399999 | 14831882 |
| 1722292200 | 9.55 | 0.1 | 1.06 | 9.44 | 9.6847999 | 9.05 | 14867187 |
| 1722033000 | 9.45 | -0.33 | -3.37 | 9.67 | 9.84 | 9.43 | 12032403 |
| 1721946600 | 9.78 | -0.83 | -7.82 | 10.21 | 10.415 | 9.65 | 15853677 |
| 1721860200 | 10.61 | -0.82 | -7.17 | 10.57 | 11.02 | 10.51 | 9819552 |
| 1721773800 | 11.43 | -0.29 | -2.47 | 11.5 | 11.6199 | 11.11 | 8220826 |
| 1721687400 | 11.72 | 1.07 | 10.05 | 11.33 | 12.0139 | 11.3022 | 13997132 |
| 1721428200 | 10.65 | 0.25 | 2.40 | 10.32 | 10.8 | 10.14 | 7980897 |
| 1721341800 | 10.4 | 0.57 | 5.80 | 10.11 | 10.73 | 10.07 | 13892528 |
| 1721255400 | 9.83 | -1.24 | -11.20 | 10.55 | 10.57 | 9.63 | 27107399 |
| 1721169000 | 11.07 | 0.14 | 1.28 | 11.13 | 11.425 | 10.9201 | 11321866 |
| 1721082600 | 10.93 | -1.45 | -11.71 | 11.5 | 11.7599 | 10.78 | 21831935 |
| 1720823400 | 12.38 | 0.35 | 2.91 | 11.9 | 12.7787 | 11.9 | 10229396 |
| 1720737000 | 12.03 | -0.48 | -3.84 | 12.29 | 12.38 | 11.93 | 11887157 |
| 1720650600 | 12.51 | -0.38 | -2.95 | 12.73 | 12.89 | 12.32 | 10978864 |
| 1720564200 | 12.89 | -0.24 | -1.83 | 13.54 | 13.5885 | 12.8 | 10971134 |
| 1720477800 | 13.13 | 0.27 | 2.10 | 13.13 | 13.297 | 12.9117 | 7693089 |
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
