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 | -0.625 | -5.10204081633 | 12.25 | 12.25 | 11.625 | 788351 | 11.92050133 | DE |
| 4 | 0.625 | 5.68181818182 | 11 | 12.75 | 10.75 | 640593 | 11.83851532 | DE |
| 12 | 2.075 | 21.7277486911 | 9.55 | 12.75 | 9.5 | 765151 | 10.85901202 | DE |
| 26 | -0.125 | -1.06382978723 | 11.75 | 13.625 | 9.2 | 744039 | 11.18836413 | DE |
| 52 | 1.6 | 15.9600997506 | 10.025 | 16.25 | 7.85 | 866650 | 11.36744073 | DE |
| 156 | -14.375 | -55.2884615385 | 26 | 45.5 | 7.85 | 1037481 | 21.02468964 | DE |
| 260 | -33.375 | -74.1666666667 | 45 | 47 | 7.85 | 855713 | 22.05368262 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 11.625 | -0.25 | -2.11 | 11.875 | 11.875 | 11.625 | 220559 |
| 1737480600 | 11.875 | -0.38 | -3.06 | 12.125 | 12.125 | 11.625 | 485371 |
| 1737394200 | 12.25 | 0.63 | 5.38 | 11.625 | 12.25 | 11.625 | 1370840 |
| 1737135000 | 11.625 | -0.5 | -4.12 | 11.75 | 11.75 | 11.625 | 1491632 |
| 1737048600 | 12.125 | -0.13 | -1.02 | 12.25 | 12.25 | 12.125 | 373351 |
| 1736962200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 291351 |
| 1736875800 | 12.25 | 0.2 | 1.66 | 12.125 | 12.25 | 12.125 | 475918 |
| 1736789400 | 12.05 | 0.05 | 0.42 | 12 | 12.75 | 12 | 1539387 |
| 1736530200 | 12 | 0.25 | 2.13 | 11.5 | 12.25 | 11.5 | 847343 |
| 1736443800 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.5 | 1215721 |
| 1736357400 | 12.25 | 0.63 | 5.38 | 11.625 | 12.25 | 11.625 | 1051907 |
| 1736271000 | 11.625 | 0.38 | 3.33 | 11.25 | 11.625 | 11.25 | 297459 |
| 1736184600 | 11.25 | 0 | 0.00 | 10.875 | 11.25 | 10.875 | 859823 |
| 1735925400 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 397256 |
| 1735839000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 81769 |
| 1735666200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 96232 |
| 1735579800 | 10.75 | -0.23 | -2.05 | 10.975 | 10.975 | 10.75 | 240046 |
| 1735320600 | 10.975 | -0.03 | -0.23 | 11 | 11 | 10.975 | 194714 |
| 1735061400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4470 |
| 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 |
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
