Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 365 | 3.65 | 10000 | 10415 | 9858 | 386997 | 10063.6257147 | DE |
| 4 | 457 | 4.61243439645 | 9908 | 10415 | 9662 | 328479 | 9965.10100219 | DE |
| 12 | 1891 | 22.3153174416 | 8474 | 10415 | 8440 | 402549 | 9622.77428825 | DE |
| 26 | 1853 | 21.7692669173 | 8512 | 10415 | 7152 | 383264 | 8713.29787711 | DE |
| 52 | 3269 | 46.0682074408 | 7096 | 10415 | 7094 | 423413 | 8327.69038069 | DE |
| 156 | 5462 | 111.401182949 | 4903 | 10415 | 4174 | 583293 | 5996.16058782 | DE |
| 260 | 5275 | 103.634577603 | 5090 | 10415 | 2161 | 612332 | 5278.32981506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 10365 | 135 | 1.32 | 10295 | 10415 | 10210 | 275842 |
| 1737048600 | 10230 | 190 | 1.89 | 10075 | 10230 | 10075 | 252174 |
| 1736962200 | 10040 | -30 | -0.30 | 10065 | 10120 | 10000 | 774718 |
| 1736875800 | 10070 | 45 | 0.45 | 10055 | 10185 | 10035 | 253860 |
| 1736789400 | 10025 | 0 | 0.00 | 9958 | 10045 | 9858 | 401903 |
| 1736530200 | 10025 | 137 | 1.39 | 10000 | 10085 | 9934 | 252329 |
| 1736443800 | 9888 | 108 | 1.10 | 9850 | 9944 | 9812 | 191290 |
| 1736357400 | 9780 | -38 | -0.39 | 9680 | 9802 | 9662 | 196549 |
| 1736271000 | 9818 | 14 | 0.14 | 9782 | 9892 | 9736 | 151404 |
| 1736184600 | 9804 | -32 | -0.33 | 9842 | 9858 | 9706 | 467748 |
| 1735925400 | 9836 | -194 | -1.93 | 9970 | 9996 | 9788 | 239212 |
| 1735839000 | 10030 | 76 | 0.76 | 9982 | 10040 | 9898 | 211670 |
| 1735666200 | 9954 | 0 | 0.00 | 9922 | 10000 | 9894 | 68547 |
| 1735579800 | 9954 | -6 | -0.06 | 9920 | 10000 | 9900 | 176678 |
| 1735320600 | 9960 | -45 | -0.45 | 10000 | 10025 | 9918 | 220870 |
| 1735061400 | 10005 | 63 | 0.63 | 10050 | 10050 | 9978 | 39945 |
| 1734975000 | 9942 | -14 | -0.14 | 9894 | 10000 | 9852 | 510671 |
| 1734715800 | 9956 | 88 | 0.89 | 9908 | 9984 | 9768 | 1174578 |
| 1734629400 | 9868 | -182 | -1.81 | 9830 | 9902 | 9732 | 1412706 |
| 1734543000 | 10050 | 108 | 1.09 | 9970 | 10070 | 9954 | 467624 |
| 1734456600 | 9942 | -26 | -0.26 | 9934 | 10010 | 9934 | 553307 |
| 1734370200 | 9968 | 22 | 0.22 | 9922 | 9976 | 9890 | 285285 |
| 1734111000 | 9946 | -38 | -0.38 | 9994 | 10045 | 9940 | 375645 |
| 1734024600 | 9984 | 66 | 0.67 | 9928 | 10020 | 9916 | 257170 |
| 1733938200 | 9918 | 160 | 1.64 | 9756 | 9974 | 9750 | 672613 |
| 1733851800 | 9758 | -142 | -1.43 | 9860 | 9938 | 9752 | 377616 |
| 1733765400 | 9900 | -245 | -2.41 | 10150 | 10195 | 9894 | 329274 |
| 1733506200 | 10145 | -35 | -0.34 | 10150 | 10180 | 10090 | 245246 |
| 1733419800 | 10180 | 155 | 1.55 | 10045 | 10190 | 10020 | 271629 |
| 1733333400 | 10025 | 20 | 0.20 | 9998 | 10050 | 9946 | 746853 |
| 1733247000 | 10005 | 149 | 1.51 | 9874 | 10005 | 9862 | 339154 |
| 1733160600 | 9856 | 56 | 0.57 | 9834 | 9866 | 9794 | 323032 |
| 1732901400 | 9800 | 8 | 0.08 | 9796 | 9854 | 9788 | 332032 |
| 1732815000 | 9792 | -30 | -0.31 | 9816 | 9856 | 9764 | 190726 |
| 1732728600 | 9822 | -46 | -0.47 | 9870 | 9898 | 9790 | 290292 |
| 1732642200 | 9868 | 68 | 0.69 | 9780 | 9906 | 9752 | 324623 |
| 1732555800 | 9800 | 130 | 1.34 | 9750 | 9828 | 9662 | 1168459 |
| 1732296600 | 9670 | 26 | 0.27 | 9726 | 9762 | 9618 | 568138 |
| 1732210200 | 9644 | 124 | 1.30 | 9572 | 9660 | 9444 | 243257 |
| 1732123800 | 9520 | 38 | 0.40 | 9554 | 9556 | 9434 | 315614 |
| 1732037400 | 9482 | -32 | -0.34 | 9520 | 9554 | 9392 | 564498 |
| 1731951000 | 9514 | 14 | 0.15 | 9458 | 9540 | 9392 | 270641 |
| 1731691800 | 9500 | 8 | 0.08 | 9500 | 9592 | 9438 | 347736 |
| 1731605400 | 9492 | 56 | 0.59 | 9464 | 9536 | 9400 | 445498 |
| 1731519000 | 9436 | 86 | 0.92 | 9346 | 9436 | 9314 | 604313 |
| 1731432600 | 9350 | -24 | -0.26 | 9326 | 9386 | 9274 | 709582 |
| 1731346200 | 9374 | 116 | 1.25 | 9308 | 9390 | 9304 | 181945 |
| 1731087000 | 9258 | 250 | 2.78 | 9144 | 9270 | 9072 | 291849 |
| 1731000600 | 9008 | 6 | 0.07 | 9032 | 9136 | 8954 | 354182 |
| 1730914200 | 9002 | 448 | 5.24 | 8784 | 9078 | 8712 | 329999 |
| 1730827800 | 8554 | 80 | 0.94 | 8478 | 8600 | 8440 | 210994 |
| 1730741400 | 8474 | -118 | -1.37 | 8552 | 8606 | 8470 | 360366 |
| 1730482200 | 8592 | 30 | 0.35 | 8540 | 8624 | 8486 | 358489 |
| 1730395800 | 8562 | -14 | -0.16 | 8530 | 8562 | 8452 | 386727 |
| 1730309400 | 8576 | -12 | -0.14 | 8562 | 8584 | 8502 | 293318 |
| 1730223000 | 8588 | 12 | 0.14 | 8622 | 8648 | 8560 | 426465 |
| 1730136600 | 8576 | 70 | 0.82 | 8578 | 8638 | 8520 | 238551 |
| 1729873800 | 8506 | 48 | 0.57 | 8474 | 8540 | 8444 | 895698 |
| 1729787400 | 8458 | -120 | -1.40 | 8536 | 8564 | 8366 | 477488 |
| 1729701000 | 8578 | -136 | -1.56 | 8690 | 8764 | 8514 | 400377 |
| 1729614600 | 8714 | 148 | 1.73 | 8364 | 8714 | 8326 | 609995 |
| 1729528200 | 8566 | -52 | -0.60 | 8618 | 8658 | 8566 | 450291 |
| 1729269000 | 8618 | 20 | 0.23 | 8568 | 8620 | 8542 | 157070 |
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
