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 | 0.12 | 1.23076923077 | 9.75 | 9.93 | 9.61 | 12140378 | 9.84106289 | SP |
| 4 | -0.47 | -4.54545454545 | 10.34 | 10.82 | 9.61 | 11854202 | 10.24974475 | SP |
| 12 | -0.8 | -7.49765698219 | 10.67 | 11.77 | 9.61 | 9023310 | 10.57093322 | SP |
| 26 | 0.12 | 1.23076923077 | 9.75 | 11.77 | 9.1201 | 6908092 | 10.3725961 | SP |
| 52 | 1.73 | 21.2530712531 | 8.14 | 11.77 | 7.4 | 5333883 | 9.91713997 | SP |
| 156 | 1.92 | 24.1509433962 | 7.95 | 11.77 | 6.16 | 4195988 | 8.6773804 | SP |
| 260 | 3.32 | 50.6870229008 | 6.55 | 11.77 | 4.3 | 3919288 | 8.67408815 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11390109 |
| 1734737400 | 9.88 | 0.15 | 1.54 | 9.77 | 9.92 | 9.76 | 15890961 |
| 1734651000 | 9.73 | -0.13 | -1.32 | 9.75 | 9.77 | 9.61 | 16582571 |
| 1734564600 | 9.86 | -0.35 | -3.43 | 10.13 | 10.15 | 9.82 | 23165820 |
| 1734478200 | 10.21 | -0.01 | -0.10 | 10.19 | 10.22 | 10.11 | 8337193 |
| 1734391800 | 10.22 | -0.01 | -0.10 | 10.26 | 10.28 | 10.21 | 7731662 |
| 1734132600 | 10.23 | -0.15 | -1.45 | 10.26 | 10.27 | 10.16 | 13763406 |
| 1734046200 | 10.38 | -0.32 | -2.99 | 10.54 | 10.54 | 10.36 | 15852620 |
| 1733959800 | 10.7 | 0.03 | 0.28 | 10.65 | 10.81 | 10.635 | 12665268 |
| 1733873400 | 10.67 | 0.02 | 0.19 | 10.7 | 10.75 | 10.66 | 12020671 |
| 1733787000 | 10.65 | 0.24 | 2.31 | 10.76 | 10.82 | 10.625 | 16732166 |
| 1733527800 | 10.41 | -0.12 | -1.14 | 10.43 | 10.5 | 10.35 | 9757263 |
| 1733441400 | 10.53 | 0.04 | 0.38 | 10.5 | 10.53 | 10.4 | 12896043 |
| 1733355000 | 10.49 | 0.07 | 0.67 | 10.45 | 10.58 | 10.425 | 12806650 |
| 1733268600 | 10.42 | 0.16 | 1.56 | 10.43 | 10.44 | 10.33 | 9814127 |
| 1733182200 | 10.26 | -0.06 | -0.58 | 10.3 | 10.305 | 10.21 | 6421354 |
| 1732917840 | 10.32 | 0.2 | 1.98 | 10.34 | 10.365 | 10.2797 | 2849873 |
| 1732750200 | 10.12 | -0.14 | -1.36 | 10.25 | 10.3 | 10.08 | 8200486 |
| 1732663800 | 10.26 | 0.05 | 0.49 | 10.26 | 10.28 | 10.1801 | 4921678 |
| 1732577400 | 10.21 | -0.29 | -2.76 | 10.25 | 10.25 | 10.12 | 5933915 |
| 1732318200 | 10.5 | 0.15 | 1.45 | 10.42 | 10.56 | 10.4 | 7054760 |
| 1732231800 | 10.35 | -0.03 | -0.29 | 10.45 | 10.45 | 10.31 | 6657185 |
| 1732145400 | 10.38 | -0.14 | -1.33 | 10.48 | 10.5099 | 10.35 | 4810691 |
| 1732059000 | 10.52 | 0.07 | 0.67 | 10.52 | 10.55 | 10.44 | 5881649 |
| 1731972600 | 10.45 | 0.31 | 3.06 | 10.36 | 10.51 | 10.36 | 5497269 |
| 1731713400 | 10.14 | -0.08 | -0.78 | 10.33 | 10.35 | 10.12 | 8154987 |
| 1731627000 | 10.22 | 0.03 | 0.29 | 10.19 | 10.3 | 10.16 | 9041614 |
| 1731540600 | 10.19 | -0.2 | -1.92 | 10.46 | 10.48 | 10.19 | 8823580 |
| 1731454200 | 10.39 | 0.03 | 0.29 | 10.35 | 10.39 | 10.27 | 8750544 |
| 1731367800 | 10.36 | -0.22 | -2.08 | 10.37 | 10.39 | 10.27 | 9435387 |
| 1731108600 | 10.58 | -0.26 | -2.40 | 10.76 | 10.7899 | 10.57 | 7690187 |
| 1731022200 | 10.84 | 0.25 | 2.36 | 10.76 | 10.89 | 10.72 | 13270082 |
| 1730935800 | 10.59 | -0.48 | -4.34 | 10.51 | 10.67 | 10.45 | 11738692 |
| 1730849400 | 11.07 | 0.05 | 0.45 | 11.13 | 11.165 | 11.06 | 4199931 |
| 1730763000 | 11.02 | 0.06 | 0.55 | 11.06 | 11.1 | 10.92 | 5005497 |
| 1730500200 | 10.96 | -0.12 | -1.08 | 11.17 | 11.22 | 10.96 | 9954274 |
| 1730413800 | 11.08 | -0.36 | -3.15 | 11.27 | 11.27 | 11 | 9872980 |
| 1730327400 | 11.44 | -0.23 | -1.97 | 11.44 | 11.53 | 11.33 | 11360158 |
| 1730241000 | 11.67 | 0.25 | 2.19 | 11.57 | 11.7 | 11.54 | 8048658 |
| 1730154600 | 11.42 | 0.07 | 0.62 | 11.39 | 11.5 | 11.3603 | 6695038 |
| 1729895400 | 11.35 | -0.03 | -0.26 | 11.34 | 11.5 | 11.29 | 7768579 |
| 1729809000 | 11.38 | 0.03 | 0.26 | 11.54 | 11.57 | 11.214 | 6969984 |
| 1729722600 | 11.35 | -0.38 | -3.24 | 11.52 | 11.52 | 11.28 | 8734718 |
| 1729636200 | 11.73 | 0.33 | 2.89 | 11.58 | 11.77 | 11.5301 | 9862254 |
| 1729549800 | 11.4 | 0.11 | 0.97 | 11.47 | 11.53 | 11.25 | 9731052 |
| 1729290600 | 11.29 | 0.58 | 5.42 | 10.92 | 11.33 | 10.904 | 17126876 |
| 1729204200 | 10.71 | 0.01 | 0.09 | 10.72 | 10.82 | 10.59 | 6676728 |
| 1729117800 | 10.7 | 0.05 | 0.47 | 10.78 | 10.86 | 10.66 | 5672029 |
| 1729031400 | 10.65 | 0.1 | 0.95 | 10.58 | 10.7072 | 10.52 | 5248087 |
| 1728945000 | 10.55 | -0.12 | -1.12 | 10.55 | 10.64 | 10.48 | 4108379 |
| 1728685800 | 10.67 | 0.17 | 1.62 | 10.6 | 10.69 | 10.588147 | 5478364 |
| 1728599400 | 10.5 | 0.2 | 1.94 | 10.37 | 10.53 | 10.3401 | 6813374 |
| 1728513000 | 10.3 | -0.07 | -0.68 | 10.21 | 10.36 | 10.185 | 7616711 |
| 1728426600 | 10.37 | -0.29 | -2.72 | 10.49 | 10.5424 | 10.15 | 9482007 |
| 1728340200 | 10.66 | -0.16 | -1.48 | 10.7 | 10.7299 | 10.59 | 4281136 |
| 1728081000 | 10.82 | 0.04 | 0.37 | 10.79 | 11.09 | 10.68 | 7373662 |
| 1727994600 | 10.78 | 0.11 | 1.03 | 10.67 | 10.83 | 10.61 | 6033149 |
| 1727908200 | 10.67 | 0.16 | 1.52 | 10.7 | 10.8499 | 10.56 | 6972223 |
| 1727821800 | 10.51 | 0.06 | 0.57 | 10.6 | 10.6987 | 10.494 | 8626020 |
| 1727735400 | 10.45 | -0.17 | -1.60 | 10.49 | 10.5 | 10.36 | 7214535 |
| 1727476200 | 10.62 | -0.14 | -1.30 | 10.78 | 10.84 | 10.525 | 7189568 |
| 1727389800 | 10.76 | 0.11 | 1.03 | 10.76 | 10.84 | 10.6435 | 5622358 |
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
