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 | 0.26 | 2.29885057471 | 11.31 | 11.57 | 11.28 | 291962 | 11.36323273 | SP |
| 4 | -0.09 | -0.771869639794 | 11.66 | 11.7399 | 11.1 | 319317 | 11.40066768 | SP |
| 12 | -0.35 | -2.93624161074 | 11.92 | 12.05 | 11.1 | 387895 | 11.65699705 | SP |
| 26 | -0.38 | -3.17991631799 | 11.95 | 12.8899 | 11.1 | 344039 | 11.95078715 | SP |
| 52 | -1.32 | -10.2404965089 | 12.89 | 13.91 | 11.1 | 414606 | 12.4728013 | SP |
| 156 | -7.75 | -40.1138716356 | 19.32 | 20.03 | 10.73 | 499639 | 13.07104178 | SP |
| 260 | -4.51 | -28.0472636816 | 16.08 | 21.655 | 9.3 | 405628 | 14.04074378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 11.365 | 0 | 0.00 | 11.365 | 11.365 | 11.365 | 0 |
| 1737588600 | 11.365 | -0.04 | -0.31 | 11.39 | 11.41 | 11.365 | 257263 |
| 1737502200 | 11.4 | 0.02 | 0.18 | 11.39 | 11.42 | 11.36 | 209231 |
| 1737156600 | 11.38 | 0.09 | 0.80 | 11.36 | 11.4 | 11.36 | 463034 |
| 1737070200 | 11.29 | -0.03 | -0.27 | 11.31 | 11.32 | 11.28 | 224306 |
| 1736983800 | 11.32 | 0.16 | 1.43 | 11.34 | 11.36 | 11.3042 | 198939 |
| 1736897400 | 11.16 | -0.1 | -0.89 | 11.22 | 11.22 | 11.15 | 179969 |
| 1736811000 | 11.26 | 0.13 | 1.17 | 11.16 | 11.265 | 11.1 | 340191 |
| 1736551800 | 11.13 | -0.24 | -2.11 | 11.17 | 11.17 | 11.13 | 324129 |
| 1736379000 | 11.37 | 0.07 | 0.62 | 11.35 | 11.38 | 11.33 | 182637 |
| 1736292600 | 11.3 | -0.16 | -1.40 | 11.42 | 11.42 | 11.3 | 518060 |
| 1736206200 | 11.46 | -0.06 | -0.52 | 11.48 | 11.51 | 11.44 | 379114 |
| 1735947000 | 11.52 | -0.04 | -0.35 | 11.5 | 11.55 | 11.47 | 442265 |
| 1735860600 | 11.56 | 0.08 | 0.70 | 11.63 | 11.63 | 11.531 | 186116 |
| 1735687800 | 11.48 | -0.07 | -0.56 | 11.53 | 11.555 | 11.48 | 404779 |
| 1735601400 | 11.545 | 0.01 | 0.04 | 11.5 | 11.565 | 11.49 | 343599 |
| 1735342200 | 11.54 | -0.17 | -1.45 | 11.63 | 11.63 | 11.53 | 514153 |
| 1735255800 | 11.71 | 0.05 | 0.43 | 11.66 | 11.7399 | 11.6509 | 143988 |
| 1735077840 | 11.66 | 0.01 | 0.04 | 11.65 | 11.675 | 11.63 | 171530 |
| 1734996600 | 11.655 | 0 | 0.04 | 11.65 | 11.688 | 11.61 | 299384 |
| 1734737400 | 11.65 | 0.02 | 0.17 | 11.62 | 11.735 | 11.61 | 496281 |
| 1734651000 | 11.63 | -0.01 | -0.09 | 11.77 | 11.77 | 11.59 | 579450 |
| 1734564600 | 11.64 | -0.1 | -0.85 | 11.76 | 11.8099 | 11.64 | 321614 |
| 1734478200 | 11.74 | -0.09 | -0.76 | 11.74 | 11.79 | 11.71 | 380132 |
| 1734391800 | 11.83 | 0.1 | 0.85 | 11.87 | 11.87 | 11.77 | 298304 |
| 1734132600 | 11.73 | -0.11 | -0.93 | 11.8 | 11.8 | 11.73 | 941990 |
| 1734046200 | 11.84 | -0.07 | -0.59 | 11.88 | 11.88 | 11.82 | 210310 |
| 1733959800 | 11.91 | -0.02 | -0.17 | 11.93 | 11.94 | 11.9 | 161471 |
| 1733873400 | 11.93 | -0.05 | -0.42 | 11.965 | 11.97 | 11.92 | 331197 |
| 1733787000 | 11.98 | 0.01 | 0.08 | 12.05 | 12.05 | 11.97 | 290687 |
| 1733527800 | 11.97 | 0.03 | 0.25 | 11.94 | 11.99 | 11.94 | 213172 |
| 1733441400 | 11.94 | 0.41 | 3.56 | 11.89 | 11.965 | 11.87 | 664123 |
| 1733355000 | 11.53 | -0.09 | -0.77 | 11.58 | 11.58 | 11.51 | 401120 |
| 1733268600 | 11.62 | -0.1 | -0.85 | 11.64 | 11.6775 | 11.61 | 298623 |
| 1733182200 | 11.72 | -0.04 | -0.34 | 11.75 | 11.76 | 11.7 | 528123 |
| 1732917840 | 11.76 | 0.11 | 0.90 | 11.73 | 11.78 | 11.705 | 338992 |
| 1732750200 | 11.655 | -0.1 | -0.81 | 11.71 | 11.73 | 11.65 | 169019 |
| 1732663800 | 11.75 | 0.03 | 0.26 | 11.77 | 11.78 | 11.7 | 538446 |
| 1732577400 | 11.72 | 0.13 | 1.12 | 11.69 | 11.72 | 11.64 | 397731 |
| 1732318200 | 11.59 | -0.04 | -0.34 | 11.58 | 11.7 | 11.53 | 1494568 |
| 1732231800 | 11.63 | 0.13 | 1.13 | 11.67 | 11.67 | 11.575 | 243255 |
| 1732145400 | 11.5 | 0.11 | 0.97 | 11.47 | 11.5 | 11.43 | 266626 |
| 1732059000 | 11.39 | -0.11 | -0.91 | 11.38 | 11.4078 | 11.3582 | 201864 |
| 1731972600 | 11.495 | 0.09 | 0.83 | 11.47 | 11.515 | 11.465 | 232896 |
| 1731713400 | 11.4 | -0.2 | -1.72 | 11.5 | 11.52 | 11.4 | 365095 |
| 1731627000 | 11.6 | -0.18 | -1.53 | 11.69 | 11.69 | 11.59 | 393212 |
| 1731540600 | 11.78 | -0.02 | -0.17 | 11.89 | 11.89 | 11.76 | 299939 |
| 1731454200 | 11.8 | -0.15 | -1.26 | 11.93 | 11.93 | 11.8 | 328982 |
| 1731367800 | 11.95 | 0.03 | 0.25 | 11.96 | 11.9895 | 11.91 | 438592 |
| 1731108600 | 11.92 | -0.09 | -0.75 | 11.96 | 11.96 | 11.9 | 225217 |
| 1731022200 | 12.01 | 0.01 | 0.08 | 12 | 12.03 | 11.99 | 556116 |
| 1730935800 | 12 | 0.23 | 1.95 | 11.96 | 12.0175 | 11.91 | 747249 |
| 1730849400 | 11.77 | 0.03 | 0.26 | 11.74 | 11.8 | 11.74 | 245138 |
| 1730763000 | 11.74 | -0.07 | -0.59 | 11.8 | 11.8 | 11.71 | 408082 |
| 1730500200 | 11.81 | -0.1 | -0.84 | 11.88 | 11.95 | 11.79 | 580281 |
| 1730413800 | 11.91 | 0.01 | 0.08 | 11.92 | 11.9399 | 11.87 | 505894 |
| 1730327400 | 11.9 | -0.08 | -0.67 | 11.93 | 11.935 | 11.87 | 186223 |
| 1730241000 | 11.98 | 0.08 | 0.67 | 11.96 | 12.02 | 11.94 | 365470 |
| 1730154600 | 11.9 | -0.01 | -0.08 | 11.95 | 11.95 | 11.89 | 425370 |
| 1729895400 | 11.91 | -0.04 | -0.33 | 11.96 | 11.9863 | 11.89 | 306396 |
| 1729809000 | 11.95 | -0.1 | -0.83 | 12 | 12.0099 | 11.94 | 558526 |
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
