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 | 0 | 11 | 12.45 | 10.975 | 774427 | 11.74408264 | DE |
| 4 | 0.75 | 7.31707317073 | 10.25 | 12.45 | 9.7 | 662559 | 10.87972883 | DE |
| 12 | -0.25 | -2.22222222222 | 11.25 | 12.45 | 9.2 | 795193 | 10.44763162 | DE |
| 26 | -0.75 | -6.3829787234 | 11.75 | 13.65 | 9.2 | 713173 | 11.23377593 | DE |
| 52 | 0.5 | 4.7619047619 | 10.5 | 16.25 | 7.85 | 868464 | 11.31547776 | DE |
| 156 | -6 | -35.2941176471 | 17 | 45.5 | 7.85 | 1040205 | 21.23233434 | DE |
| 260 | -40.5 | -78.640776699 | 51.5 | 64 | 7.85 | 865588 | 22.85450118 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 116605 |
| 1734715800 | 11 | -0.35 | -3.08 | 11.35 | 11.35 | 10.975 | 633622 |
| 1734629400 | 11.35 | -0.4 | -3.40 | 11.5 | 11.5 | 11.25 | 262876 |
| 1734543000 | 11.75 | -0.7 | -5.62 | 11.875 | 12.25 | 11.75 | 964851 |
| 1734456600 | 12.45 | 1.3 | 11.66 | 11.15 | 12.45 | 11.15 | 1356865 |
| 1734370200 | 11.15 | 0.15 | 1.36 | 11 | 11.15 | 11 | 653919 |
| 1734111000 | 11 | -0.5 | -4.35 | 11.25 | 11.25 | 11 | 1198715 |
| 1734024600 | 11.5 | 1.25 | 12.20 | 10.375 | 11.5 | 10.375 | 1517354 |
| 1733938200 | 10.25 | 0.55 | 5.67 | 9.975 | 10.25 | 9.975 | 844656 |
| 1733851800 | 9.7 | -0.28 | -2.76 | 9.975 | 10.025 | 9.7 | 400448 |
| 1733765400 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.85 | 52522 |
| 1733506200 | 9.975 | 0.17 | 1.79 | 9.975 | 9.975 | 9.975 | 37964 |
| 1733419800 | 9.8 | -0.18 | -1.75 | 9.975 | 9.975 | 9.75 | 435979 |
| 1733333400 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.75 | 256722 |
| 1733247000 | 9.975 | -0.28 | -2.68 | 9.975 | 10.025 | 9.975 | 366950 |
| 1733160600 | 10.25 | 0.13 | 1.23 | 10.125 | 10.25 | 9.975 | 445027 |
| 1732901400 | 10.125 | 0.13 | 1.25 | 10.125 | 10.125 | 10.125 | 100607 |
| 1732815000 | 10 | 0 | 0.00 | 9.85 | 10.125 | 9.85 | 375766 |
| 1732728600 | 10 | -0.5 | -4.76 | 10.5 | 10.75 | 9.85 | 1152834 |
| 1732642200 | 10.5 | -0.13 | -1.18 | 10.75 | 10.925 | 10.375 | 410966 |
| 1732555800 | 10.625 | 0.38 | 3.66 | 10.25 | 10.8 | 10.25 | 1782545 |
| 1732296600 | 10.25 | -0.1 | -0.97 | 10.35 | 10.35 | 10.25 | 594933 |
| 1732210200 | 10.35 | -0.15 | -1.43 | 10.375 | 10.45 | 10.25 | 600057 |
| 1732123800 | 10.5 | 0.1 | 0.96 | 10 | 10.625 | 10 | 799480 |
| 1732037400 | 10.4 | 0.55 | 5.58 | 9.85 | 10.525 | 9.85 | 1316773 |
| 1731951000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 272360 |
| 1731691800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 239534 |
| 1731605400 | 9.85 | 0.1 | 1.03 | 9.75 | 9.85 | 9.75 | 442639 |
| 1731519000 | 9.75 | -0.38 | -3.70 | 10.125 | 10.125 | 9.75 | 330293 |
| 1731432600 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 104002 |
| 1731346200 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 474389 |
| 1731087000 | 10.125 | -0.63 | -5.81 | 10.75 | 10.75 | 10.125 | 3723114 |
| 1731000600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 3318740 |
| 1730914200 | 10.75 | 0.5 | 4.88 | 10.625 | 10.75 | 10.625 | 783956 |
| 1730827800 | 10.25 | -0.13 | -1.20 | 10.375 | 10.375 | 10.125 | 418799 |
| 1730741400 | 10.375 | 0.03 | 0.24 | 10.75 | 10.75 | 10.375 | 283287 |
| 1730482200 | 10.35 | 0.8 | 8.38 | 10.25 | 11 | 10.25 | 3050710 |
| 1730395800 | 9.55 | 0 | 0.00 | 9.55 | 10.25 | 9.5 | 2127837 |
| 1730309400 | 9.55 | -0.2 | -2.05 | 9.75 | 9.75 | 9.5 | 287749 |
| 1730223000 | 9.75 | -0.05 | -0.51 | 9.8 | 9.8 | 9.5 | 991147 |
| 1730136600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 258869 |
| 1729873800 | 9.8 | 0.15 | 1.55 | 9.65 | 9.9 | 9.65 | 939541 |
| 1729787400 | 9.65 | 0.15 | 1.58 | 9.5 | 9.7 | 9.5 | 332387 |
| 1729701000 | 9.5 | 0.05 | 0.53 | 9.45 | 9.5 | 9.45 | 154995 |
| 1729614600 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 198946 |
| 1729528200 | 9.45 | -0.3 | -3.08 | 9.75 | 9.75 | 9.45 | 663923 |
| 1729269000 | 9.75 | 0.15 | 1.56 | 9.6 | 9.75 | 9.6 | 665470 |
| 1729182600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.45 | 758004 |
| 1729096200 | 9.6 | -0.65 | -6.34 | 10.25 | 10.25 | 9.2 | 2407628 |
| 1729009800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 18491 |
| 1728923400 | 10.25 | 0.25 | 2.50 | 10.25 | 10.25 | 10.25 | 471777 |
| 1728664200 | 10 | -0.6 | -5.66 | 10.625 | 10.625 | 10 | 1367605 |
| 1728577800 | 10.6 | -0.4 | -3.64 | 11 | 11 | 10.6 | 1080775 |
| 1728491400 | 11 | 0 | 0.00 | 11 | 11 | 10.875 | 66889 |
| 1728405000 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 1495982 |
| 1728318600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 152489 |
| 1728059400 | 11.25 | -0.25 | -2.17 | 11.25 | 11.3 | 11.05 | 430598 |
| 1727973000 | 11.5 | -0.03 | -0.22 | 11.525 | 11.525 | 11.15 | 1691915 |
| 1727886600 | 11.525 | 0.13 | 1.10 | 11.4 | 11.525 | 11.15 | 475366 |
| 1727800200 | 11.4 | -0.13 | -1.08 | 11.525 | 11.525 | 11.4 | 171451 |
| 1727713800 | 11.525 | 0.28 | 2.44 | 11.25 | 11.525 | 11.25 | 697736 |
| 1727454600 | 11.25 | 0.13 | 1.12 | 11.125 | 11.25 | 11 | 2618815 |
| 1727368200 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11 | 39950 |
| 1727281800 | 11.125 | -0.08 | -0.67 | 11.25 | 11.25 | 11 | 1076976 |
| 1727195400 | 11.2 | -0.4 | -3.45 | 11.75 | 11.75 | 11.2 | 509398 |
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
