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 | 0.03 | 0.330760749724 | 9.07 | 9.1 | 8.83 | 228332 | 8.91842106 | SP |
| 4 | -0.29 | -3.08839190628 | 9.39 | 9.58 | 8.83 | 250746 | 9.14659666 | SP |
| 12 | -1.1 | -10.7843137255 | 10.2 | 11.39 | 8.83 | 373346 | 9.99177731 | SP |
| 26 | -0.99 | -9.81169474727 | 10.09 | 11.39 | 8.69 | 247858 | 9.90097427 | SP |
| 52 | -0.74 | -7.52032520325 | 9.84 | 11.39 | 8.55 | 206882 | 9.84270674 | SP |
| 156 | -4.78 | -34.4380403458 | 13.88 | 21.048 | 8.55 | 115942 | 11.48053434 | SP |
| 260 | -5.47 | -37.5428963624 | 14.57 | 21.59 | 8.55 | 93098 | 12.68209702 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 9 | 0.11 | 1.24 | 9.01 | 9.03 | 8.955 | 123323 |
| 1735687800 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.97 | 8.86 | 215868 |
| 1735601400 | 8.85 | -0.11 | -1.23 | 8.95 | 8.95 | 8.83 | 252703 |
| 1735342200 | 8.96 | -0.16 | -1.75 | 9.07 | 9.07 | 8.95 | 321433 |
| 1735255800 | 9.1199999 | -0.14 | -1.51 | 9.26 | 9.27 | 9.1199999 | 222168 |
| 1735077840 | 9.2598 | 0.1 | 1.09 | 9.23 | 9.2598 | 9.2 | 68294 |
| 1734996600 | 9.16 | 0.14 | 1.55 | 9.11 | 9.16 | 9.08 | 206313 |
| 1734737400 | 9.02 | 0.03 | 0.33 | 9.03 | 9.11 | 9.01 | 170731 |
| 1734651000 | 8.99 | 0.02 | 0.22 | 9.05 | 9.05 | 8.93 | 225427 |
| 1734564600 | 8.97 | -0.16 | -1.75 | 9.09 | 9.1199999 | 8.925 | 438919 |
| 1734478200 | 9.13 | -0.11 | -1.19 | 9.15 | 9.16 | 9.1 | 248227 |
| 1734391800 | 9.24 | 0.01 | 0.11 | 9.3699999 | 9.3699999 | 9.24 | 137188 |
| 1734132600 | 9.23 | -0.14 | -1.49 | 9.31 | 9.325 | 9.22 | 264922 |
| 1734046200 | 9.3699999 | -0.07 | -0.74 | 9.3427 | 9.41 | 9.32 | 219838 |
| 1733959800 | 9.44 | 0.09 | 0.96 | 9.31 | 9.46 | 9.31 | 254792 |
| 1733873400 | 9.35 | -0.01 | -0.11 | 9.32 | 9.3952 | 9.255 | 223974 |
| 1733787000 | 9.36 | 0.11 | 1.19 | 9.51 | 9.58 | 9.34 | 390567 |
| 1733527800 | 9.25 | -0.15 | -1.60 | 9.39 | 9.39 | 9.25 | 528745 |
| 1733441400 | 9.4 | -0.1 | -1.05 | 9.49 | 9.49 | 9.365 | 477844 |
| 1733355000 | 9.5 | -0.08 | -0.84 | 9.55 | 9.61 | 9.48 | 344952 |
| 1733268600 | 9.58 | 0.03 | 0.31 | 9.66 | 9.66 | 9.5525 | 162356 |
| 1733182200 | 9.55 | -0.06 | -0.62 | 9.6 | 9.615 | 9.535 | 213848 |
| 1732917840 | 9.61 | 0.08 | 0.84 | 9.73 | 9.73 | 9.56 | 324311 |
| 1732750200 | 9.53 | 0 | 0.00 | 9.53 | 9.63 | 9.505 | 156109 |
| 1732663800 | 9.53 | -0.06 | -0.63 | 9.63 | 9.63 | 9.4949999 | 136499 |
| 1732577400 | 9.59 | -0.17 | -1.74 | 9.65 | 9.67 | 9.56 | 333651 |
| 1732318200 | 9.76 | -0.1 | -1.01 | 9.75 | 9.84 | 9.75 | 146102 |
| 1732231800 | 9.86 | 0.05 | 0.51 | 9.81 | 9.93 | 9.775 | 118832 |
| 1732145400 | 9.81 | -0.13 | -1.31 | 9.93 | 9.93 | 9.76 | 260712 |
| 1732059000 | 9.94 | 0.23 | 2.37 | 9.7899999 | 9.94 | 9.78 | 492900 |
| 1731972600 | 9.71 | 0.27 | 2.86 | 9.66 | 9.755 | 9.66 | 1121446 |
| 1731713400 | 9.44 | -0.03 | -0.32 | 9.5 | 9.559 | 9.43 | 596679 |
| 1731627000 | 9.47 | 0.03 | 0.32 | 9.45 | 9.5 | 9.354103 | 564893 |
| 1731540600 | 9.44 | -0.08 | -0.84 | 9.52 | 9.52 | 9.3916 | 271410 |
| 1731454200 | 9.52 | -0.27 | -2.76 | 9.61 | 9.6199999 | 9.48 | 418299 |
| 1731367800 | 9.7899999 | -0.06 | -0.61 | 9.93 | 9.93 | 9.73 | 316760 |
| 1731108600 | 9.85 | -0.28 | -2.76 | 9.96 | 10.016 | 9.8122 | 403009 |
| 1731022200 | 10.13 | -0.02 | -0.20 | 10.135 | 10.17 | 10.05 | 303259 |
| 1730935800 | 10.15 | -0.25 | -2.40 | 10.0008 | 10.215 | 9.97 | 402907 |
| 1730849400 | 10.4 | 0.08 | 0.78 | 10.43 | 10.4962 | 10.345 | 264279 |
| 1730763000 | 10.32 | -0.14 | -1.34 | 10.31 | 10.39 | 10.19 | 318799 |
| 1730500200 | 10.46 | -0.13 | -1.23 | 10.67 | 10.68 | 10.45 | 300855 |
| 1730413800 | 10.59 | -0.21 | -1.94 | 10.73 | 10.75 | 10.49 | 730383 |
| 1730327400 | 10.8 | -0.45 | -4.00 | 10.8 | 10.87 | 10.705 | 893466 |
| 1730241000 | 11.25 | 0.06 | 0.54 | 11.39 | 11.39 | 11.2 | 833675 |
| 1730154600 | 11.19 | 0.27 | 2.47 | 11.09 | 11.2 | 11.005 | 882485 |
| 1729895400 | 10.92 | 0.22 | 2.06 | 10.72 | 10.98 | 10.72 | 584300 |
| 1729809000 | 10.7 | 0.37 | 3.58 | 10.76 | 10.769 | 10.53 | 1667005 |
| 1729722600 | 10.33 | -0.15 | -1.43 | 10.4 | 10.4 | 10.21 | 270834 |
| 1729636200 | 10.48 | 0.15 | 1.45 | 10.43 | 10.51 | 10.41 | 549312 |
| 1729549800 | 10.33 | -0.09 | -0.86 | 10.45 | 10.55 | 10.25 | 520908 |
| 1729290600 | 10.42 | 0.23 | 2.26 | 10.37 | 10.42 | 10.285 | 563993 |
| 1729204200 | 10.19 | 0.08 | 0.79 | 10.15 | 10.23 | 10.1 | 214308 |
| 1729117800 | 10.11 | 0.15 | 1.51 | 10.1 | 10.122 | 10.0107 | 153886 |
| 1729031400 | 9.96 | -0.21 | -2.06 | 9.99 | 10.0291 | 9.89 | 131956 |
| 1728945000 | 10.17 | -0.08 | -0.78 | 10.11 | 10.19 | 10 | 151176 |
| 1728685800 | 10.25 | 0.08 | 0.79 | 10.2 | 10.2677 | 10.13 | 168915 |
| 1728599400 | 10.17 | 0.17 | 1.70 | 10.04 | 10.18 | 9.991 | 359592 |
| 1728513000 | 10 | 0.08 | 0.81 | 9.86 | 10 | 9.798 | 146420 |
| 1728426600 | 9.92 | -0.11 | -1.10 | 9.82 | 9.9299 | 9.7673 | 173667 |
| 1728340200 | 10.03 | -0.02 | -0.20 | 10.01 | 10.06 | 9.94 | 150924 |
| 1728081000 | 10.05 | 0.08 | 0.80 | 9.99 | 10.1 | 9.94 | 136840 |
| 1727994600 | 9.97 | -0.11 | -1.09 | 9.92 | 9.985 | 9.78 | 234791 |
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
