Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3704 | 3.77189409369 | 9.82 | 10.1904 | 9 | 27570 | 9.98446921 | SP |
| 4 | -0.0496 | -0.484375 | 10.24 | 10.65 | 9 | 18010 | 10.2462184 | SP |
| 12 | 0.4304 | 4.40983606557 | 9.76 | 10.65 | 9 | 31144 | 9.83387052 | SP |
| 26 | 1.3204 | 14.8861330327 | 8.87 | 10.65 | 8.5 | 20526 | 9.63222965 | SP |
| 52 | 0.1404 | 1.39701492537 | 10.05 | 10.65 | 8.411 | 25064 | 9.54168576 | SP |
| 156 | -6.3396 | -38.3520871143 | 16.53 | 16.7711 | 8.02 | 39711 | 11.96372129 | SP |
| 260 | -5.5696 | -35.3401015228 | 15.76 | 23.04 | 8.02 | 124425 | 16.97360643 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.08 | 0.03 | 0.30 | 10.05 | 10.13 | 9.88 | 20406 |
| 1734996900 | 10.05 | -0.1 | -0.99 | 10.13 | 10.13 | 9 | 17772 |
| 1734737700 | 10.15 | 0.35 | 3.57 | 9.8 | 10.19 | 9.69 | 29104 |
| 1734651300 | 9.8 | -0.06 | -0.61 | 9.82 | 9.9 | 9.78 | 42997 |
| 1734564900 | 9.86 | -0.44 | -4.27 | 10.26 | 10.26 | 9.86 | 8043 |
| 1734478500 | 10.3 | -0.03 | -0.29 | 10.27 | 10.4 | 10.2 | 22062 |
| 1734392100 | 10.33 | 0.08 | 0.78 | 10.23 | 10.379 | 10.16 | 24364 |
| 1734132900 | 10.25 | -0.13 | -1.25 | 9.86 | 10.325 | 9.86 | 8617 |
| 1734046500 | 10.38 | -0.01 | -0.10 | 10.37 | 10.52 | 10.34 | 36555 |
| 1733960100 | 10.39 | -0.04 | -0.38 | 10.47 | 10.48 | 10.39 | 16741 |
| 1733873700 | 10.43 | -0.1 | -0.95 | 10.46 | 10.53 | 10.4 | 7388 |
| 1733787300 | 10.53 | 0.16 | 1.54 | 10.53 | 10.65 | 10.53 | 15893 |
| 1733528100 | 10.37 | 0.04 | 0.44 | 10.07 | 10.45 | 10.04 | 6154 |
| 1733441700 | 10.325 | -0.17 | -1.57 | 10.43 | 10.49 | 10.28 | 5559 |
| 1733355300 | 10.49 | -0.03 | -0.29 | 10.47 | 10.5268 | 10.4411 | 14709 |
| 1733268900 | 10.52 | 0.06 | 0.57 | 10.44 | 10.52 | 10.4 | 5506 |
| 1733182500 | 10.46 | -0.02 | -0.19 | 10.45 | 10.549 | 10.3993 | 31896 |
| 1732917840 | 10.48 | 0.16 | 1.55 | 10.24 | 10.48 | 9.33 | 10413 |
| 1732750500 | 10.32 | 0.17 | 1.67 | 10.29 | 10.4 | 10.29 | 4270 |
| 1732664100 | 10.15 | -0.1 | -0.98 | 10.19 | 10.23 | 10.09 | 11909 |
| 1732577700 | 10.25 | 0.43 | 4.38 | 9.92 | 10.25 | 9.8 | 36162 |
| 1732318500 | 9.82 | 0.1 | 1.03 | 9.74 | 9.8405 | 9.72 | 162233 |
| 1732232100 | 9.72 | 0.08 | 0.83 | 9.64 | 9.7899999 | 9.6199999 | 23888 |
| 1732145700 | 9.64 | 0.04 | 0.42 | 9.58 | 9.646 | 9.52 | 12447 |
| 1732059300 | 9.6 | 0 | 0.00 | 9.5 | 9.6649999 | 9.5 | 7727 |
| 1731972900 | 9.6 | 0.14 | 1.48 | 9.5 | 9.615 | 9.5 | 4941 |
| 1731713700 | 9.46 | -0.17 | -1.77 | 9.6 | 9.6 | 9.23 | 6590 |
| 1731627300 | 9.63 | -0.32 | -3.22 | 9.89 | 9.89 | 9.63 | 10124 |
| 1731540900 | 9.95 | -0.15 | -1.49 | 10.125 | 10.17 | 9.95 | 4333 |
| 1731454500 | 10.1 | -0.2 | -1.94 | 10.17 | 10.2 | 10.085 | 19584 |
| 1731368100 | 10.3 | 0.35 | 3.52 | 10.13 | 10.31 | 10.13 | 28190 |
| 1731108900 | 9.95 | -0.2 | -1.97 | 10.07 | 10.13 | 9.95 | 32506 |
| 1731022500 | 10.15 | 0.17 | 1.70 | 10.07 | 10.17 | 10.03 | 22493 |
| 1730936100 | 9.98 | 0.16 | 1.58 | 9.872 | 10.01 | 9.852 | 18331 |
| 1730849700 | 9.825 | 0.13 | 1.29 | 9.725 | 9.825 | 9.71 | 7261 |
| 1730763300 | 9.7 | 0.1 | 1.04 | 9.6199999 | 9.7 | 9.57 | 7909 |
| 1730500500 | 9.6 | 0.18 | 1.91 | 9.48 | 9.6 | 9.48 | 7876 |
| 1730414100 | 9.42 | -0.14 | -1.46 | 9.52 | 9.52 | 9.42 | 5876 |
| 1730327700 | 9.56 | 0.01 | 0.10 | 9.5 | 9.6973 | 9.5 | 5946 |
| 1730241300 | 9.55 | -0.01 | -0.05 | 9.55 | 9.55 | 9.514 | 4805 |
| 1730154900 | 9.555 | 0.15 | 1.54 | 9.53 | 9.63 | 9.38 | 9555 |
| 1729895700 | 9.41 | 0.04 | 0.43 | 9.52 | 9.53 | 9.41 | 4886 |
| 1729809300 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.505 | 9.3699999 | 5151 |
| 1729722900 | 9.4 | -0.2 | -2.08 | 9.51 | 9.51 | 9.369 | 2276 |
| 1729636500 | 9.6 | 0.08 | 0.84 | 9.52 | 9.6 | 9.52 | 5685 |
| 1729550100 | 9.52 | -0.17 | -1.75 | 9.64 | 9.64 | 9.49 | 2886 |
| 1729290900 | 9.69 | 0.15 | 1.57 | 9.65 | 9.69 | 9.58 | 3487 |
| 1729204500 | 9.5399999 | -0.2 | -2.05 | 9.72 | 9.72 | 9.5399999 | 13830 |
| 1729118100 | 9.74 | -0.01 | -0.10 | 9.76 | 9.78 | 9.6809999 | 27203 |
| 1729031700 | 9.75 | 0.04 | 0.39 | 9.74 | 9.7899999 | 9.702 | 450413 |
| 1728945300 | 9.7121 | 0.05 | 0.54 | 9.67 | 9.72 | 9.57 | 2231 |
| 1728686100 | 9.66 | 0.08 | 0.84 | 9.5399999 | 9.7 | 9.5399999 | 79641 |
| 1728599700 | 9.58 | -0.05 | -0.52 | 9.5 | 9.58 | 9.46 | 264143 |
| 1728513300 | 9.63 | -0.03 | -0.31 | 9.59 | 9.68 | 9.59 | 15191 |
| 1728426900 | 9.66 | -0.24 | -2.42 | 9.72 | 9.72 | 9.63 | 138964 |
| 1728340500 | 9.9 | 0.05 | 0.51 | 9.89 | 9.9 | 9.82 | 3258 |
| 1728081300 | 9.85 | 0.11 | 1.13 | 9.85 | 9.89 | 9.8 | 4459 |
| 1727994900 | 9.74 | -0.35 | -3.47 | 9.76 | 9.8 | 9.72 | 3485 |
| 1727908500 | 10.09 | 0.12 | 1.20 | 9.95 | 10.09 | 9.93 | 3043 |
| 1727822100 | 9.97 | -0.05 | -0.50 | 10.03 | 10.03 | 9.8318999 | 7183 |
| 1727735520 | 10.02 | 0.18 | 1.83 | 9.98 | 10.11 | 9.96 | 9906 |
| 1727476500 | 9.84 | -0.04 | -0.40 | 9.89 | 9.96 | 9.84 | 47857 |
| 1727390100 | 9.88 | 0.28 | 2.92 | 9.83 | 9.88 | 9.73 | 13919 |
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
