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 | -0.77 | -8.46153846154 | 9.1 | 9.81 | 8.01 | 316204 | 8.94624724 | CS |
| 4 | -1.3 | -13.4994807892 | 9.63 | 12 | 8.01 | 150555 | 9.3100525 | CS |
| 12 | -1.14 | -12.0380147835 | 9.47 | 16 | 8.01 | 83003 | 10.54105992 | CS |
| 26 | -4.83 | -36.7021276596 | 13.16 | 16 | 6.84 | 47547 | 10.40997616 | CS |
| 52 | -3.43 | -29.1666666667 | 11.76 | 34.46 | 3.9501 | 371618 | 15.14428667 | CS |
| 156 | -435.67 | -98.1238738739 | 444 | 1711.2 | 3.9501 | 7903364 | 35.89946379 | CS |
| 260 | -680.47 | -98.7906504065 | 688.8 | 1711.2 | 3.9501 | 7161264 | 39.29954486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 8.33 | -0.76 | -8.36 | 9.08 | 9.27 | 8.1 | 101171 |
| 1735256100 | 9.09 | 0.28 | 3.18 | 8.78 | 9.3848 | 8.19 | 94858 |
| 1735077840 | 8.81 | -0.28 | -3.08 | 9.13 | 9.41 | 8.6701 | 38734 |
| 1734996900 | 9.09 | 0.18 | 2.02 | 8.89 | 9.4 | 8.01 | 181276 |
| 1734737700 | 8.91 | -0.17 | -1.87 | 9.325 | 9.81 | 8.67 | 949331 |
| 1734651300 | 9.08 | -0.2 | -2.16 | 9.6 | 9.6 | 9.08 | 61640 |
| 1734564900 | 9.28 | -0.1 | -1.07 | 9.49 | 9.92 | 9.03 | 125358 |
| 1734478500 | 9.38 | -0.04 | -0.42 | 9.45 | 9.59 | 9 | 197975 |
| 1734392100 | 9.42 | 0.19 | 2.06 | 9.301 | 9.82 | 9.1 | 57532 |
| 1734132900 | 9.23 | 0.12 | 1.32 | 9.2825 | 9.4 | 8.77 | 189006 |
| 1734046500 | 9.11 | -0.28 | -2.98 | 9.5 | 9.625 | 8.9 | 54972 |
| 1733960100 | 9.39 | -0.3 | -3.10 | 9.41 | 9.9 | 9.06 | 117127 |
| 1733873700 | 9.69 | -0.81 | -7.71 | 10.35 | 12 | 9.44 | 257441 |
| 1733787300 | 10.5 | 0.35 | 3.45 | 10.16 | 10.5 | 9.99 | 78530 |
| 1733528100 | 10.15 | 0.17 | 1.70 | 9.7 | 10.459 | 9.67 | 47074 |
| 1733441700 | 9.98 | -0.02 | -0.20 | 9.93 | 10 | 9.71 | 29666 |
| 1733355300 | 10 | 0.04 | 0.40 | 9.95 | 10.26 | 9.81 | 79892 |
| 1733268900 | 9.96 | 0.11 | 1.12 | 9.58 | 10.095 | 9.345 | 152188 |
| 1733182500 | 9.85 | 0.3 | 3.14 | 9.32 | 9.9966 | 9.11 | 120434 |
| 1732917840 | 9.55 | 0 | 0.00 | 9.55 | 10 | 9.375 | 20078 |
| 1732750500 | 9.55 | -0.44 | -4.40 | 9.71 | 9.99 | 9.31 | 35817 |
| 1732664100 | 9.99 | 0.16 | 1.63 | 9.8 | 9.99 | 9.14 | 41545 |
| 1732577700 | 9.83 | -0.3 | -2.96 | 10 | 10.5 | 9.57 | 88329 |
| 1732318500 | 10.13 | 0.48 | 4.97 | 9.61 | 10.505 | 9.4 | 79162 |
| 1732232100 | 9.65 | -1.25 | -11.47 | 10.78 | 10.88 | 9.6 | 87845 |
| 1732145700 | 10.9 | -0.15 | -1.36 | 11.07 | 11.07 | 10.33 | 49122 |
| 1732059300 | 11.05 | -0.45 | -3.91 | 11.11 | 11.475 | 10.635 | 62248 |
| 1731972900 | 11.5 | -0.91 | -7.33 | 11.85 | 12.37 | 11.5 | 29358 |
| 1731713700 | 12.41 | -1.07 | -7.94 | 13.16 | 13.25 | 12.3 | 50230 |
| 1731627300 | 13.48 | 0.08 | 0.60 | 13.1 | 13.59 | 12.78 | 54877 |
| 1731540900 | 13.4 | 0.59 | 4.61 | 13.18 | 13.47 | 12.56 | 131891 |
| 1731454500 | 12.81 | -0.44 | -3.32 | 13.18 | 13.3 | 12.1 | 240164 |
| 1731368100 | 13.25 | -0.06 | -0.45 | 13.31 | 13.31 | 12.065 | 170290 |
| 1731108900 | 13.31 | 0.4 | 3.10 | 12.06 | 13.31 | 12 | 8778 |
| 1731022500 | 12.91 | -0.49 | -3.66 | 12.5 | 13.3 | 12.5 | 15578 |
| 1730936100 | 13.4 | -0.03 | -0.22 | 13.2 | 13.4 | 13.11 | 6704 |
| 1730849700 | 13.43 | -0.11 | -0.81 | 13.215 | 13.5 | 12.85 | 5729 |
| 1730763300 | 13.54 | 0.57 | 4.44 | 12.97 | 13.6 | 12.5932 | 51473 |
| 1730500500 | 12.965 | -0.05 | -0.35 | 13.29 | 13.29 | 12.5 | 37455 |
| 1730414100 | 13.01 | 0.43 | 3.42 | 12.55 | 13.4 | 11.9799 | 29569 |
| 1730327700 | 12.58 | -1.02 | -7.50 | 12.4021 | 13.5021 | 12.4021 | 8257 |
| 1730241300 | 13.6 | -0.5 | -3.55 | 13.5 | 13.6 | 12.71 | 16004 |
| 1730154900 | 14.1 | -0.34 | -2.35 | 15.148 | 15.4914 | 13.1 | 45538 |
| 1729895700 | 14.44 | 1.24 | 9.39 | 13.69 | 14.9 | 13.5 | 265670 |
| 1729809300 | 13.2 | 1.58 | 13.60 | 11.37 | 14.48 | 11.37 | 159233 |
| 1729722900 | 11.62 | 0.04 | 0.35 | 11.63 | 11.63 | 11.15 | 5626 |
| 1729636500 | 11.58 | 0.09 | 0.78 | 11.305 | 11.6488 | 10.8276 | 12520 |
| 1729550100 | 11.49 | 0.31 | 2.77 | 10.99 | 11.49 | 10.39 | 6053 |
| 1729290900 | 11.18 | 0.78 | 7.50 | 10.54 | 11.18 | 10.01 | 12308 |
| 1729204500 | 10.4 | 0.11 | 1.07 | 10.24 | 10.43 | 9.65 | 3656 |
| 1729118100 | 10.29 | 0.6 | 6.19 | 9.75 | 10.29 | 9.34 | 6044 |
| 1729031700 | 9.69 | 0.4 | 4.31 | 9.25 | 9.75 | 9.2 | 8486 |
| 1728945300 | 9.2899999 | -0.25 | -2.62 | 9.27 | 9.5 | 9 | 3697 |
| 1728686100 | 9.5399999 | -0.59 | -5.82 | 10.3 | 10.3 | 9.21 | 11702 |
| 1728599700 | 10.13 | 1.1 | 12.18 | 9 | 10.43 | 9 | 20296 |
| 1728513300 | 9.03 | -0.6 | -6.23 | 9.72 | 9.8 | 9.03 | 18034 |
| 1728426900 | 9.63 | -0 | -0.03 | 9.52 | 9.99 | 9.51 | 19780 |
| 1728340500 | 9.6325 | -0.14 | -1.39 | 9.67 | 10.1 | 9.21 | 26689 |
| 1728081300 | 9.7678999 | 0.3 | 3.15 | 9.5 | 9.84 | 9.328 | 11643 |
| 1727994900 | 9.47 | -0.73 | -7.16 | 9.585 | 9.676 | 9 | 4364 |
| 1727908500 | 10.2 | 1.21 | 13.44 | 8.99 | 10.2 | 8.8013 | 17867 |
| 1727822100 | 8.9915 | -0.51 | -5.35 | 9.27 | 9.44 | 8.801 | 33650 |
| 1727735520 | 9.5 | 0.1 | 1.06 | 9.2899999 | 9.5 | 8.8699999 | 8754 |
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
