Premium
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 | -0.42 | -4.46808510638 | 9.4 | 9.768 | 8.98 | 4847 | 9.40863611 | CS |
| 4 | -0.46 | -4.87288135593 | 9.44 | 10.03 | 8.98 | 6002 | 9.61494963 | CS |
| 12 | -0.99 | -9.9297893681 | 9.97 | 11.4725 | 8.98 | 13912 | 10.11530466 | CS |
| 26 | -1.82 | -16.8518518519 | 10.8 | 15.85 | 6 | 39858 | 9.97512477 | CS |
| 52 | -2.79 | -23.7043330501 | 11.77 | 525 | 6 | 146070 | 20.69184366 | CS |
| 156 | -2.79 | -23.7043330501 | 11.77 | 525 | 6 | 146070 | 20.69184366 | CS |
| 260 | -2.79 | -23.7043330501 | 11.77 | 525 | 6 | 146070 | 20.69184366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 8.98 | -0.32 | -3.44 | 9.32 | 9.34 | 8.95 | 8114 |
| 1741905000 | 9.3 | 0.04 | 0.47 | 9.3 | 9.6 | 9.25 | 4568 |
| 1741818600 | 9.2567 | -0.1 | -1.10 | 9.23 | 9.6 | 9.15 | 3286 |
| 1741732200 | 9.36 | 0.06 | 0.70 | 9.17 | 9.36 | 9.16 | 4751 |
| 1741645800 | 9.295 | -0.35 | -3.58 | 9.59 | 9.63 | 9.2299 | 4244 |
| 1741390200 | 9.64 | 0.2 | 2.12 | 9.4 | 9.768 | 9.21 | 7386 |
| 1741303800 | 9.44 | -0.01 | -0.14 | 9.4 | 9.68 | 9.4 | 4128 |
| 1741217400 | 9.4528 | -0.03 | -0.34 | 9.81 | 9.81 | 9.4 | 5541 |
| 1741131000 | 9.485 | 0.08 | 0.90 | 9.4 | 9.6061 | 9.4 | 6301 |
| 1741044600 | 9.4 | -0.3 | -3.09 | 9.84 | 9.9 | 9.4 | 8530 |
| 1740785400 | 9.7 | -0.11 | -1.10 | 9.5 | 9.8 | 9.5 | 3183 |
| 1740699000 | 9.8078 | 0.09 | 0.90 | 9.92 | 9.96 | 9.6372 | 7402 |
| 1740612600 | 9.72 | -0.01 | -0.10 | 9.75 | 9.88 | 9.49 | 2210 |
| 1740526200 | 9.73 | -0.22 | -2.21 | 9.69 | 9.95 | 9.65 | 6818 |
| 1740439800 | 9.95 | 0.18 | 1.84 | 9.57 | 10 | 9.4001 | 5394 |
| 1740180600 | 9.77 | -0.12 | -1.21 | 9.9 | 9.9 | 9.56 | 7162 |
| 1740094200 | 9.89 | 0.16 | 1.69 | 9.6 | 10.03 | 9.6 | 8673 |
| 1740007800 | 9.7261 | 0.03 | 0.27 | 9.7899999 | 9.919 | 9.53 | 8012 |
| 1739921400 | 9.7 | 0.18 | 1.91 | 9.4 | 9.98 | 9.4 | 10748 |
| 1739575800 | 9.5185 | 0.07 | 0.72 | 9.44 | 9.9254 | 9.31 | 5699 |
| 1739489400 | 9.45 | -0 | -0.02 | 9.41 | 9.78 | 9.2 | 11203 |
| 1739403000 | 9.452 | -0.03 | -0.30 | 9.2 | 9.5 | 9.11 | 9728 |
| 1739316600 | 9.48 | -0.39 | -3.97 | 9.5399999 | 9.8699999 | 9.48 | 7735 |
| 1739230200 | 9.8717 | 0.26 | 2.76 | 9.63 | 9.9768 | 9.51 | 6879 |
| 1738971000 | 9.6068 | 0.01 | 0.07 | 10 | 10.58 | 9.48 | 11440 |
| 1738884600 | 9.6 | 0.17 | 1.80 | 9.35 | 9.8 | 9.1199999 | 14986 |
| 1738798200 | 9.43 | -0.34 | -3.49 | 9.9 | 9.9 | 9.32 | 10120 |
| 1738711800 | 9.7713 | -0.01 | -0.09 | 9.52 | 10 | 9.5 | 20132 |
| 1738625400 | 9.78 | -0.14 | -1.41 | 9.5 | 9.887 | 9.5 | 5996 |
| 1738366200 | 9.92 | -0.04 | -0.40 | 9.96 | 10.1272 | 9.875 | 12252 |
| 1738279800 | 9.96 | -0.01 | -0.10 | 10.14 | 10.44 | 9.84 | 40020 |
| 1738193400 | 9.97 | 0.06 | 0.61 | 9.7899999 | 9.9949999 | 9.73 | 6544 |
| 1738107000 | 9.91 | -0.03 | -0.30 | 9.66 | 9.9137 | 9.5 | 3350 |
| 1738020600 | 9.94 | -0.15 | -1.49 | 9.85 | 10.05 | 9.74 | 11466 |
| 1737761400 | 10.09 | 0.04 | 0.40 | 9.88 | 10.1008 | 9.7207 | 12928 |
| 1737675000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737588600 | 10.05 | 0.03 | 0.30 | 10.07 | 10.17 | 9.93 | 14997 |
| 1737502200 | 10.02 | -0.28 | -2.72 | 10.35 | 10.35 | 9.91 | 15202 |
| 1737156600 | 10.3 | -0.15 | -1.44 | 10.32 | 10.7222 | 10.1905 | 10479 |
| 1737070200 | 10.45 | 0.28 | 2.75 | 10.25 | 10.5 | 10.1294 | 15481 |
| 1736983800 | 10.17 | 0.64 | 6.72 | 9.75 | 10.35 | 9.57 | 21175 |
| 1736897400 | 9.53 | -0.26 | -2.66 | 9.75 | 9.7899999 | 9.5 | 10562 |
| 1736811000 | 9.7899999 | -0.25 | -2.49 | 10.07 | 10.13 | 9.7665 | 12278 |
| 1736551800 | 10.04 | -0.05 | -0.50 | 10 | 10.3 | 9.6676 | 20592 |
| 1736379000 | 10.09 | -0.7 | -6.49 | 10.46 | 10.46 | 9.9 | 28481 |
| 1736292600 | 10.79 | -0.26 | -2.35 | 10.86 | 11.0099 | 10.4001 | 16705 |
| 1736206200 | 11.05 | 0.38 | 3.56 | 10.66 | 11.16 | 10.33 | 37703 |
| 1735947000 | 10.67 | -0.09 | -0.84 | 10.76 | 10.9393 | 10.34 | 27000 |
| 1735860600 | 10.76 | 0.06 | 0.56 | 10.65 | 10.79 | 10.35 | 28933 |
| 1735687800 | 10.7 | 0.69 | 6.89 | 10.05 | 11.4725 | 10.05 | 63415 |
| 1735601400 | 10.01 | -0.22 | -2.15 | 10.24 | 10.24 | 10 | 30503 |
| 1735342200 | 10.23 | -0.18 | -1.77 | 10.13 | 10.73 | 10.13 | 24344 |
| 1735255800 | 10.4144 | 0.08 | 0.82 | 10 | 10.42 | 10 | 18080 |
| 1735077840 | 10.33 | 0.28 | 2.79 | 10.15 | 10.3371 | 10.05 | 11071 |
| 1734996600 | 10.05 | -0.13 | -1.28 | 9.9 | 10.2589 | 9.9 | 10563 |
| 1734737400 | 10.18 | 0.24 | 2.41 | 9.97 | 10.2645 | 9.94 | 34861 |
| 1734651000 | 9.94 | -0.13 | -1.29 | 10.07 | 10.24 | 9.84 | 27973 |
| 1734564600 | 10.07 | -0.13 | -1.27 | 9.89 | 10.2999 | 9.7849 | 46756 |
| 1734478200 | 10.2 | 0.31 | 3.13 | 9.75 | 10.4499 | 9.64 | 40635 |
| 1734391800 | 9.89 | 0.11 | 1.12 | 9.8 | 10.5 | 9.8 | 40544 |
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
