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 | 0.23 | 2.16572504708 | 10.62 | 10.99 | 10.4 | 33400061 | 10.71847056 | SP |
| 4 | 0.63 | 6.16438356164 | 10.22 | 10.99 | 9.88 | 25561380 | 10.41855003 | SP |
| 12 | 0.52 | 5.03388189739 | 10.33 | 10.99 | 9.6 | 15716572 | 10.29700812 | SP |
| 26 | 1.54 | 16.5413533835 | 9.31 | 11.77 | 9.1201 | 10638871 | 10.37671981 | SP |
| 52 | 3.32 | 44.0903054449 | 7.53 | 11.77 | 7.4 | 7393827 | 10.12966605 | SP |
| 156 | 2.93 | 36.9949494949 | 7.92 | 11.77 | 6.16 | 4854056 | 8.95391193 | SP |
| 260 | 4.31 | 65.9021406728 | 6.54 | 11.77 | 4.3 | 4365351 | 8.85457691 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 10.79 | -0.13 | -1.19 | 11 | 11.0399 | 10.77 | 41054211 |
| 1738884600 | 10.92 | 0.01 | 0.09 | 10.86 | 10.92 | 10.73 | 22276822 |
| 1738798200 | 10.91 | 0.08 | 0.74 | 10.88 | 10.99 | 10.88 | 27652803 |
| 1738711800 | 10.83 | 0.27 | 2.56 | 10.74 | 10.91 | 10.72 | 39314554 |
| 1738625400 | 10.56 | 0.05 | 0.48 | 10.55 | 10.64 | 10.46 | 35060481 |
| 1738366200 | 10.51 | -0.07 | -0.66 | 10.62 | 10.64 | 10.47 | 36986675 |
| 1738279800 | 10.58 | 0.28 | 2.72 | 10.56 | 10.66 | 10.52 | 34168149 |
| 1738193400 | 10.3 | 0.1 | 0.98 | 10.32 | 10.4 | 10.2537 | 37113220 |
| 1738107000 | 10.2 | 0.07 | 0.69 | 10.15 | 10.23 | 10.1 | 20083967 |
| 1738020600 | 10.13 | -0.15 | -1.46 | 10.14 | 10.21 | 9.96 | 28874975 |
| 1737761400 | 10.28 | -0.07 | -0.68 | 10.29 | 10.35 | 10.24 | 24915661 |
| 1737675000 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1737588600 | 10.35 | 0.01 | 0.10 | 10.33 | 10.3799 | 10.26 | 12201801 |
| 1737502200 | 10.34 | 0.16 | 1.57 | 10.2901 | 10.35 | 10.26 | 13451367 |
| 1737156600 | 10.18 | -0.14 | -1.36 | 10.12 | 10.2299 | 10.1 | 20413288 |
| 1737070200 | 10.32 | 0.02 | 0.19 | 10.32 | 10.39 | 10.28 | 18727770 |
| 1736983800 | 10.3 | 0.28 | 2.79 | 10.19 | 10.3 | 10.1101 | 17722934 |
| 1736897400 | 10.02 | 0.1 | 1.01 | 9.93 | 10.06 | 9.92653 | 17167955 |
| 1736811000 | 9.92 | -0.22 | -2.17 | 9.91 | 9.99 | 9.88 | 18079563 |
| 1736551800 | 10.14 | 0.08 | 0.80 | 10.2142 | 10.26 | 10.12 | 30236401 |
| 1736379000 | 10.06 | 0.04 | 0.40 | 10.13 | 10.14 | 9.96 | 16302822 |
| 1736292600 | 10.02 | 0.02 | 0.20 | 10.13 | 10.155 | 10.02 | 20262385 |
| 1736206200 | 10 | 0.12 | 1.21 | 9.95 | 10.08 | 9.92 | 15789137 |
| 1735947000 | 9.88 | 0.02 | 0.20 | 9.95 | 9.98 | 9.86 | 13259194 |
| 1735860600 | 9.86 | 0.21 | 2.18 | 9.82 | 9.8899 | 9.78 | 16770659 |
| 1735687800 | 9.65 | -0.01 | -0.10 | 9.61 | 9.68 | 9.6 | 8643189 |
| 1735601400 | 9.66 | -0.15 | -1.53 | 9.76 | 9.76 | 9.6 | 12365114 |
| 1735342200 | 9.81 | -0.12 | -1.21 | 9.84 | 9.88 | 9.78 | 6874700 |
| 1735255800 | 9.93 | 0.02 | 0.20 | 9.94 | 9.98 | 9.86 | 7515229 |
| 1735077840 | 9.91 | -0.01 | -0.10 | 9.9 | 9.92 | 9.85 | 4697871 |
| 1734996600 | 9.92 | 0.04 | 0.40 | 9.88 | 9.93 | 9.82 | 11381535 |
| 1734737400 | 9.88 | 0.15 | 1.54 | 9.775 | 9.92 | 9.76 | 15743477 |
| 1734651000 | 9.73 | -0.13 | -1.32 | 9.75 | 9.77 | 9.61 | 16506753 |
| 1734564600 | 9.86 | -0.35 | -3.43 | 10.13 | 10.15 | 9.82 | 23149989 |
| 1734478200 | 10.21 | -0.01 | -0.10 | 10.19 | 10.22 | 10.11 | 8324343 |
| 1734391800 | 10.22 | -0.01 | -0.10 | 10.26 | 10.28 | 10.21 | 7721016 |
| 1734132600 | 10.23 | -0.15 | -1.45 | 10.26 | 10.27 | 10.16 | 13694689 |
| 1734046200 | 10.38 | -0.32 | -2.99 | 10.54 | 10.54 | 10.36 | 15798725 |
| 1733959800 | 10.7 | 0.03 | 0.28 | 10.65 | 10.81 | 10.635 | 12639563 |
| 1733873400 | 10.67 | 0.02 | 0.19 | 10.71 | 10.75 | 10.66 | 11979463 |
| 1733787000 | 10.65 | 0.24 | 2.31 | 10.7684 | 10.82 | 10.625 | 16589789 |
| 1733527800 | 10.41 | -0.12 | -1.14 | 10.43 | 10.5 | 10.35 | 9689941 |
| 1733441400 | 10.53 | 0.04 | 0.38 | 10.5 | 10.53 | 10.4 | 12887327 |
| 1733355000 | 10.49 | 0.07 | 0.67 | 10.45 | 10.58 | 10.425 | 12786095 |
| 1733268600 | 10.42 | 0.16 | 1.56 | 10.43 | 10.44 | 10.33 | 9803573 |
| 1733182200 | 10.26 | -0.06 | -0.58 | 10.3 | 10.305 | 10.21 | 6410316 |
| 1732917840 | 10.32 | 0.2 | 1.98 | 10.34 | 10.365 | 10.2797 | 2754939 |
| 1732750200 | 10.12 | -0.14 | -1.36 | 10.25 | 10.3 | 10.08 | 8187715 |
| 1732663800 | 10.26 | 0.05 | 0.49 | 10.26 | 10.28 | 10.1801 | 4904850 |
| 1732577400 | 10.21 | -0.29 | -2.76 | 10.25 | 10.25 | 10.12 | 5882097 |
| 1732318200 | 10.5 | 0.15 | 1.45 | 10.42 | 10.56 | 10.42 | 6946675 |
| 1732231800 | 10.35 | -0.03 | -0.29 | 10.45 | 10.45 | 10.31 | 6616355 |
| 1732145400 | 10.38 | -0.14 | -1.33 | 10.48 | 10.5099 | 10.35 | 4807177 |
| 1732059000 | 10.52 | 0.07 | 0.67 | 10.51 | 10.55 | 10.44 | 5838601 |
| 1731972600 | 10.45 | 0.31 | 3.06 | 10.36 | 10.51 | 10.36 | 5497162 |
| 1731713400 | 10.14 | -0.08 | -0.78 | 10.33 | 10.35 | 10.12 | 8142606 |
| 1731627000 | 10.22 | 0.03 | 0.29 | 10.19 | 10.3 | 10.16 | 8987939 |
| 1731540600 | 10.19 | -0.2 | -1.92 | 10.46 | 10.48 | 10.19 | 8691625 |
| 1731454200 | 10.39 | 0.03 | 0.29 | 10.35 | 10.39 | 10.27 | 8744886 |
| 1731367800 | 10.36 | -0.22 | -2.08 | 10.37 | 10.39 | 10.27 | 9282543 |
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
