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 | 1.3 | 11.9926199262 | 10.84 | 12.15 | 10.84 | 31353 | 11.88279539 | CS |
| 4 | 0.54 | 4.65517241379 | 11.6 | 12.15 | 10.08 | 20561 | 11.32901782 | CS |
| 12 | -0.06 | -0.491803278689 | 12.2 | 13.36 | 10.08 | 12023 | 11.66262806 | CS |
| 26 | 0.64 | 5.5652173913 | 11.5 | 14.1 | 10.01 | 12642 | 11.96437015 | CS |
| 52 | 2.39 | 24.5128205128 | 9.75 | 16.52 | 9.12 | 9265 | 12.14397124 | CS |
| 156 | 2.29 | 23.2487309645 | 9.85 | 43 | 9 | 44463 | 22.42542391 | CS |
| 260 | 7.94 | 189.047619048 | 4.2 | 43 | 1.53 | 115518 | 11.37843823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 12.14 | 0.09 | 0.74 | 12 | 12.75 | 11.68 | 12273 |
| 1736206200 | 12.0514 | 0.53 | 4.61 | 11.42 | 12.0514 | 11.11 | 90754 |
| 1735947000 | 11.52 | -0.05 | -0.43 | 11.48 | 11.92 | 11.3651 | 20530 |
| 1735860600 | 11.57 | 0.29 | 2.57 | 11.31 | 11.98 | 11.31 | 2286 |
| 1735687800 | 11.28 | 0.63 | 5.92 | 10.84 | 11.28 | 10.84 | 11842 |
| 1735601400 | 10.65 | -0.23 | -2.11 | 11.11 | 11.24 | 10.08 | 7998 |
| 1735342200 | 10.88 | -0.01 | -0.09 | 10.8 | 10.9 | 10.8 | 2095 |
| 1735255800 | 10.8899 | 0.26 | 2.44 | 10.7 | 11.04 | 10.56 | 93779 |
| 1735077840 | 10.63 | -0.36 | -3.28 | 11.16 | 11.16 | 10.63 | 273 |
| 1734996600 | 10.9901 | -0.21 | -1.87 | 11.39 | 11.39 | 10.5501 | 3467 |
| 1734737400 | 11.2 | 0.28 | 2.56 | 11.01 | 11.23 | 10.6451 | 63456 |
| 1734651000 | 10.92 | -0.2 | -1.80 | 11.05 | 11.16 | 10.62 | 12726 |
| 1734564600 | 11.12 | -0.23 | -2.03 | 11.25 | 11.29 | 10.9055 | 33522 |
| 1734478200 | 11.35 | -0.07 | -0.61 | 11.02 | 11.49 | 11.02 | 5530 |
| 1734391800 | 11.42 | -0.08 | -0.70 | 11.01 | 11.42 | 10.89 | 1664 |
| 1734132600 | 11.5 | 0.27 | 2.40 | 10.89 | 11.5 | 10.88 | 3535 |
| 1734046200 | 11.23 | -0.25 | -2.16 | 11.25 | 11.3435 | 11.1 | 7395 |
| 1733959800 | 11.4783 | 0.22 | 1.94 | 11.25 | 11.4783 | 11.25 | 1670 |
| 1733873400 | 11.26 | -0.3 | -2.60 | 11.6 | 11.9 | 11.25 | 7579 |
| 1733787000 | 11.56 | -0.25 | -2.12 | 12 | 12.19 | 11.5 | 3007 |
| 1733527800 | 11.81 | 0.2 | 1.73 | 11.65 | 12 | 11.45 | 6194 |
| 1733441400 | 11.6088 | -0.19 | -1.62 | 11.77 | 12.25 | 11.6 | 6091 |
| 1733355000 | 11.8 | -0.05 | -0.42 | 11.85 | 12.25 | 11.55 | 4032 |
| 1733268600 | 11.85 | 0.35 | 3.04 | 11.48 | 11.92 | 11.48 | 24473 |
| 1733182200 | 11.5 | -0.31 | -2.62 | 11.81 | 12.15 | 11.4002 | 8237 |
| 1732917840 | 11.81 | 0.01 | 0.08 | 11.81 | 11.81 | 11.81 | 429 |
| 1732750200 | 11.8 | -0.29 | -2.36 | 11.9 | 12.29 | 11.8 | 3629 |
| 1732663800 | 12.085 | 0.12 | 0.96 | 11.75 | 12.16 | 11.75 | 8743 |
| 1732577400 | 11.97 | -0.15 | -1.24 | 11.85 | 12.21 | 11.85 | 3398 |
| 1732318200 | 12.12 | 0.06 | 0.50 | 11.9 | 12.49 | 11.9 | 1622 |
| 1732231800 | 12.06 | -0.15 | -1.23 | 12.04 | 12.34 | 12.03 | 8831 |
| 1732145400 | 12.21 | 0.09 | 0.74 | 11.75 | 12.2375 | 11.75 | 1950 |
| 1732059000 | 12.12 | 0.32 | 2.71 | 11.98 | 12.29 | 11.82 | 923 |
| 1731972600 | 11.8 | -0.36 | -2.95 | 12.02 | 12.19 | 11.78 | 7035 |
| 1731713400 | 12.1583 | -0.43 | -3.43 | 12.68 | 13.32 | 12.1583 | 7372 |
| 1731627000 | 12.59 | 0.17 | 1.37 | 12.37 | 13.36 | 12.1 | 19734 |
| 1731540600 | 12.42 | 0.07 | 0.57 | 12.06 | 12.91 | 12.01 | 15646 |
| 1731454200 | 12.35 | 0.1 | 0.82 | 12.28 | 12.35 | 12.0101 | 5397 |
| 1731367800 | 12.25 | 0.35 | 2.95 | 12.12 | 12.3 | 11.7 | 27901 |
| 1731108600 | 11.8991 | 0.25 | 2.14 | 11.7 | 12.1 | 11.7 | 27623 |
| 1731022200 | 11.65 | -0.5 | -4.12 | 12.1 | 12.24 | 11.65 | 13060 |
| 1730935800 | 12.1501 | -0.08 | -0.65 | 12.31 | 12.31 | 11.775 | 3967 |
| 1730849400 | 12.23 | 0.51 | 4.35 | 11.74 | 12.3199 | 11.74 | 9067 |
| 1730763000 | 11.72 | 0.22 | 1.91 | 11.99 | 11.99 | 11.51 | 7819 |
| 1730500200 | 11.5 | -0.25 | -2.13 | 11.82 | 11.82 | 11.5 | 1059 |
| 1730413800 | 11.75 | -0.14 | -1.16 | 11.95 | 11.95 | 11.42 | 16097 |
| 1730327400 | 11.8885 | -0.03 | -0.23 | 11.61 | 12.2 | 11.61 | 1090 |
| 1730241000 | 11.9157 | -0.25 | -2.09 | 11.99 | 11.99 | 11.755 | 3059 |
| 1730154600 | 12.17 | -0.07 | -0.57 | 12.01 | 12.18 | 11.4 | 5810 |
| 1729895400 | 12.24 | 0.22 | 1.83 | 12.19 | 12.53 | 11.9 | 8228 |
| 1729809000 | 12.02 | 0.31 | 2.69 | 11.71 | 12.24 | 11.71 | 459 |
| 1729722600 | 11.7057 | -0.34 | -2.86 | 12.21 | 12.242 | 11.7057 | 8686 |
| 1729636200 | 12.05 | -0.25 | -2.03 | 12.24 | 12.69 | 12.05 | 8361 |
| 1729549800 | 12.3 | -0.16 | -1.24 | 12.4 | 12.602 | 12.11 | 6477 |
| 1729290600 | 12.455 | -0.16 | -1.23 | 12.57 | 12.935 | 12.22 | 15544 |
| 1729204200 | 12.61 | 0.28 | 2.27 | 12.33 | 12.75 | 12.2743 | 6962 |
| 1729117800 | 12.33 | 0.31 | 2.54 | 12.18 | 12.48 | 12.18 | 678 |
| 1729031400 | 12.025 | -0.18 | -1.43 | 12.2 | 12.3243 | 12.005 | 6534 |
| 1728945000 | 12.2 | -1.35 | -9.93 | 13.54 | 13.54 | 12.0844 | 27124 |
| 1728685800 | 13.545 | 0.34 | 2.58 | 13.052 | 13.545 | 13.052 | 14113 |
| 1728599400 | 13.2039 | 0.01 | 0.11 | 12.94 | 13.4703 | 12.94 | 7686 |
| 1728513000 | 13.19 | 0.04 | 0.30 | 13.1 | 13.64 | 12.9 | 9337 |
| 1728426600 | 13.15 | -0.1 | -0.75 | 13.2 | 13.445 | 12.91 | 6369 |
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
