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 | -0.47 | -4.61236506379 | 10.19 | 10.2585 | 9.3501 | 175533 | 9.81455157 | CS |
| 4 | 0.85 | 9.58286358512 | 8.87 | 10.7 | 8.625 | 186178 | 9.59886809 | CS |
| 12 | -0.33 | -3.28358208955 | 10.05 | 13.88 | 8.386 | 374678 | 10.42814021 | CS |
| 26 | -1.2468 | -11.3688587373 | 10.9668 | 13.88 | 6.5 | 1762320 | 9.57874654 | CS |
| 52 | -4.378 | -31.0540502199 | 14.098 | 19.8512 | 6.5 | 3279126 | 12.40493678 | CS |
| 156 | -31.7 | -76.5330758088 | 41.42 | 44.08 | 6.5 | 2411743 | 15.63572398 | CS |
| 260 | 7.7744 | 399.588815789 | 1.9456 | 128.44 | 1.0792 | 1948550 | 22.72397539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 9.98 | 0.12 | 1.22 | 9.99 | 10.23 | 9.71 | 215888 |
| 1738193400 | 9.86 | 0.09 | 0.92 | 9.78 | 10.1 | 9.7 | 178574 |
| 1738107000 | 9.77 | 0.18 | 1.88 | 9.69 | 10 | 9.6 | 166593 |
| 1738020600 | 9.59 | -0.44 | -4.39 | 9.88 | 9.9 | 9.3501 | 176367 |
| 1737761400 | 10.03 | 0.02 | 0.20 | 10.19 | 10.2585 | 9.9 | 180598 |
| 1737675000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737588600 | 10.01 | 0.39 | 4.05 | 9.66 | 10.01 | 9.38 | 134986 |
| 1737502200 | 9.6199999 | 0.49 | 5.37 | 9.23 | 9.6199999 | 8.96 | 290019 |
| 1737156600 | 9.13 | 0.2 | 2.24 | 9.05 | 9.3699999 | 8.9 | 167389 |
| 1737070200 | 8.93 | -0.29 | -3.15 | 9.17 | 9.24 | 8.83 | 105466 |
| 1736983800 | 9.22 | 0.39 | 4.42 | 8.9 | 9.41 | 8.9 | 208003 |
| 1736897400 | 8.83 | -0.07 | -0.79 | 8.92 | 8.98 | 8.625 | 123730 |
| 1736811000 | 8.9 | 0.01 | 0.11 | 8.89 | 9.0837 | 8.63 | 163082 |
| 1736551800 | 8.89 | -0.67 | -7.01 | 9.5 | 9.56 | 8.82 | 209918 |
| 1736379000 | 9.56 | -0.47 | -4.69 | 9.85 | 10 | 9.3301 | 183983 |
| 1736292600 | 10.03 | -0.62 | -5.82 | 10.7 | 10.73 | 9.86 | 246743 |
| 1736206200 | 10.65 | 0.55 | 5.45 | 10.28 | 10.65 | 10.12 | 201204 |
| 1735947000 | 10.1 | 0.69 | 7.33 | 9.41 | 10.3 | 9.41 | 224606 |
| 1735860600 | 9.41 | 0.59 | 6.69 | 8.8699999 | 9.44 | 8.867 | 224472 |
| 1735687800 | 8.82 | -0.18 | -2.00 | 8.95 | 9.1199999 | 8.65 | 208049 |
| 1735601400 | 9 | -0.15 | -1.64 | 9.01 | 9.15 | 8.3859999 | 368853 |
| 1735342200 | 9.15 | 0.09 | 0.99 | 9.06 | 9.5 | 8.975 | 189632 |
| 1735255800 | 9.06 | -0.47 | -4.93 | 9.5 | 9.6199999 | 8.974 | 240662 |
| 1735077840 | 9.53 | -0.01 | -0.10 | 9.5 | 9.53 | 9.35 | 105124 |
| 1734996600 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.64 | 9.36 | 160991 |
| 1734737400 | 9.61 | 0.29 | 3.11 | 9.28 | 9.67 | 9.11 | 265874 |
| 1734651000 | 9.32 | -0.14 | -1.48 | 9.38 | 9.6 | 9.16 | 219240 |
| 1734564600 | 9.46 | -0.01 | -0.11 | 9.45 | 9.69 | 9.2 | 235011 |
| 1734478200 | 9.47 | -0.44 | -4.44 | 9.89 | 9.9513 | 9.33 | 190906 |
| 1734391800 | 9.91 | 0.13 | 1.33 | 9.74 | 10.0625 | 9.74 | 143954 |
| 1734132600 | 9.78 | -0.26 | -2.59 | 10.02 | 10.04 | 9.5 | 227898 |
| 1734046200 | 10.04 | -0.24 | -2.33 | 10.06 | 10.3 | 9.71 | 236088 |
| 1733959800 | 10.28 | -0.04 | -0.39 | 10.37 | 10.37 | 10.025 | 171232 |
| 1733873400 | 10.32 | -0.13 | -1.24 | 10.5 | 10.61 | 10.14 | 175392 |
| 1733787000 | 10.45 | -0.35 | -3.24 | 10.8 | 10.8 | 10.26 | 221121 |
| 1733527800 | 10.8 | 0.16 | 1.50 | 10.71 | 10.8 | 10.44 | 196264 |
| 1733441400 | 10.64 | 0.21 | 2.01 | 10.38 | 10.69 | 10.21 | 187290 |
| 1733355000 | 10.43 | -0.14 | -1.32 | 10.64 | 10.68 | 10.26 | 227905 |
| 1733268600 | 10.57 | 0.57 | 5.70 | 10.2 | 11.08 | 9.95 | 463721 |
| 1733182200 | 10 | -0.38 | -3.66 | 10.5 | 10.995 | 10 | 290487 |
| 1732917840 | 10.38 | 0.13 | 1.27 | 10.42 | 11.025 | 10.28 | 291239 |
| 1732750200 | 10.25 | -0.46 | -4.30 | 10.75 | 10.75 | 10.2 | 204775 |
| 1732663800 | 10.71 | 0.07 | 0.66 | 10.63 | 10.9 | 10.38 | 274467 |
| 1732577400 | 10.64 | 0.82 | 8.35 | 10.01 | 10.9 | 9.85 | 502570 |
| 1732318200 | 9.82 | -0.34 | -3.35 | 10.24 | 10.33 | 9.1611999 | 877469 |
| 1732231800 | 10.16 | -1 | -8.96 | 11.25 | 11.39 | 9.95 | 963470 |
| 1732145400 | 11.16 | 0.16 | 1.45 | 11.37 | 11.48 | 10.93 | 319874 |
| 1732059000 | 11 | 0.4 | 3.77 | 11.24 | 12 | 10.8 | 926408 |
| 1731972600 | 10.6 | -1 | -8.62 | 13.36 | 13.88 | 10.36 | 2954419 |
| 1731713400 | 11.6 | 0.6 | 5.45 | 11.82 | 12.948 | 11.3 | 2127754 |
| 1731627000 | 11 | 0.5 | 4.76 | 10.92 | 11.47 | 10.535 | 649075 |
| 1731540600 | 10.5 | -1.2 | -10.26 | 11.96 | 12.13 | 10.255 | 489549 |
| 1731454200 | 11.7 | -0.3 | -2.50 | 12.28 | 12.28 | 11.4 | 310437 |
| 1731367800 | 12 | 1.22 | 11.32 | 10.86 | 12.8 | 10.86 | 632496 |
| 1731108600 | 10.78 | -0.62 | -5.44 | 11.38 | 12 | 10.51 | 528722 |
| 1731022200 | 11.4 | 1.46 | 14.69 | 10.05 | 11.515 | 10 | 395214 |
| 1730935800 | 9.94 | -0.21 | -2.07 | 10.45 | 10.51 | 9.89 | 258459 |
| 1730849400 | 10.15 | 0.03 | 0.30 | 9.96 | 10.1831 | 9.94 | 57400 |
| 1730763000 | 10.12 | 0.13 | 1.30 | 10.03 | 10.15 | 9.8455 | 59461 |
| 1730500200 | 9.99 | -0.04 | -0.40 | 9.99 | 10.2 | 9.8 | 44234 |
| 1730413800 | 10.03 | 0.12 | 1.21 | 9.93 | 10.03 | 9.7 | 84556 |
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
