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 | -0.565 | -5.55555555556 | 10.17 | 10.21 | 9.503402 | 49164 | 9.7689032 | SP |
| 4 | -0.025 | -0.259605399792 | 9.63 | 10.46 | 9.503402 | 74265 | 9.86655334 | SP |
| 12 | -0.975 | -9.21550094518 | 10.58 | 11.09 | 9.503402 | 63913 | 10.15606035 | SP |
| 26 | -2.065 | -17.6949443016 | 11.67 | 11.88 | 9.503402 | 55844 | 10.65392534 | SP |
| 52 | -1.405 | -12.7611262489 | 11.01 | 12.5338 | 9.503402 | 60539 | 10.8433849 | SP |
| 156 | -7.255 | -43.0308422301 | 16.86 | 17.02 | 8.63 | 112588 | 11.79682559 | SP |
| 260 | -6.845 | -41.6109422492 | 16.45 | 28.45 | 8.63 | 99127 | 15.10035116 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.605 | -0 | -0.02 | 9.7 | 9.72 | 9.5801 | 84371 |
| 1737070500 | 9.6074 | -0.06 | -0.58 | 9.7 | 9.7 | 9.503402 | 35569 |
| 1736984100 | 9.6632 | 0.07 | 0.76 | 9.7899999 | 9.9163 | 9.64 | 63395 |
| 1736897700 | 9.59 | -0.29 | -2.94 | 9.98 | 9.98 | 9.5399999 | 32411 |
| 1736811300 | 9.8801 | -0.1 | -1.00 | 9.91 | 9.91 | 9.7 | 59209 |
| 1736552100 | 9.98 | -0.31 | -3.01 | 10.17 | 10.21 | 9.94 | 55236 |
| 1736379300 | 10.29 | 0.11 | 1.05 | 10.29 | 10.3362 | 10.2 | 61870 |
| 1736292900 | 10.1829 | 0.06 | 0.55 | 10.2 | 10.46 | 10.14 | 45233 |
| 1736206500 | 10.1272 | 0.16 | 1.56 | 10.07 | 10.25 | 10.02 | 45031 |
| 1735947300 | 9.9721 | 0.17 | 1.69 | 9.8699999 | 10.03 | 9.86 | 58070 |
| 1735860900 | 9.8059 | 0.1 | 0.99 | 9.74 | 9.9 | 9.73 | 127224 |
| 1735688100 | 9.71 | 0.04 | 0.41 | 9.71 | 9.77 | 9.6 | 127203 |
| 1735601700 | 9.67 | -0.17 | -1.68 | 9.72 | 9.7525 | 9.6 | 139343 |
| 1735342500 | 9.835 | -0.14 | -1.43 | 9.93 | 10 | 9.7899999 | 71654 |
| 1735256100 | 9.9779 | 0.01 | 0.08 | 9.84 | 10 | 9.83 | 95882 |
| 1735077840 | 9.97 | 0.05 | 0.50 | 9.89 | 9.97 | 9.8 | 49601 |
| 1734996900 | 9.92 | 0.03 | 0.30 | 9.85 | 9.92 | 9.78 | 83905 |
| 1734737700 | 9.89 | 0.19 | 1.96 | 9.63 | 9.93 | 9.63 | 111673 |
| 1734651300 | 9.7 | -0.01 | -0.10 | 9.75 | 9.76 | 9.6 | 128724 |
| 1734564900 | 9.71 | -0.58 | -5.66 | 10.28 | 10.28 | 9.69 | 223908 |
| 1734478500 | 10.2922 | -0.04 | -0.40 | 10.3 | 10.39 | 10.2203 | 84345 |
| 1734392100 | 10.3336 | 0.06 | 0.62 | 10.27 | 10.42 | 10.25 | 83726 |
| 1734132900 | 10.27 | -0.17 | -1.63 | 10.44 | 10.44 | 10.19 | 164994 |
| 1734046500 | 10.4399 | -0.21 | -1.99 | 10.58 | 10.6 | 10.4106 | 90769 |
| 1733960100 | 10.6518 | -0.12 | -1.16 | 10.78 | 10.83 | 10.6186 | 70252 |
| 1733873700 | 10.7763 | -0.01 | -0.13 | 10.85 | 10.91 | 10.75 | 93594 |
| 1733787300 | 10.79 | 0.07 | 0.65 | 10.77 | 10.9 | 10.75 | 96471 |
| 1733528100 | 10.72 | 0.25 | 2.39 | 10.52 | 10.8 | 10.52 | 48484 |
| 1733441700 | 10.47 | -0.22 | -2.06 | 10.64 | 10.64 | 10.46 | 31894 |
| 1733355300 | 10.69 | -0.01 | -0.09 | 10.74 | 10.82 | 10.62 | 41192 |
| 1733268900 | 10.7 | -0.28 | -2.55 | 10.95 | 10.98 | 10.6802 | 35968 |
| 1733182500 | 10.98 | 0.14 | 1.29 | 10.84 | 11 | 10.8 | 36548 |
| 1732917840 | 10.84 | 0.01 | 0.09 | 10.88 | 10.88 | 10.79 | 58155 |
| 1732750500 | 10.83 | 0.27 | 2.56 | 10.65 | 10.8676 | 10.65 | 32599 |
| 1732664100 | 10.56 | 0.2 | 1.93 | 10.45 | 10.56 | 10.41 | 95300 |
| 1732577700 | 10.36 | 0.28 | 2.78 | 10.25 | 10.42 | 10.25 | 49102 |
| 1732318500 | 10.08 | 0.25 | 2.54 | 9.86 | 10.09 | 9.81 | 38330 |
| 1732232100 | 9.83 | 0.01 | 0.10 | 9.84 | 9.93 | 9.69 | 47855 |
| 1732145700 | 9.82 | 0.06 | 0.61 | 9.76 | 9.83 | 9.65 | 60277 |
| 1732059300 | 9.76 | 0.14 | 1.46 | 9.57 | 9.76 | 9.52 | 102768 |
| 1731972900 | 9.6199999 | -0.03 | -0.31 | 9.74 | 9.74 | 9.55 | 48299 |
| 1731713700 | 9.65 | -0.55 | -5.39 | 10.2 | 10.2 | 9.65 | 81898 |
| 1731627300 | 10.2 | -0.4 | -3.77 | 10.62 | 10.65 | 10.2 | 28123 |
| 1731540900 | 10.6 | 0.03 | 0.28 | 10.68 | 10.835 | 10.6 | 61423 |
| 1731454500 | 10.57 | -0.32 | -2.94 | 10.81 | 10.8251 | 10.5309 | 32481 |
| 1731368100 | 10.89 | 0.12 | 1.11 | 10.87 | 11.09 | 10.87 | 39506 |
| 1731108900 | 10.77 | -0.09 | -0.83 | 10.84 | 10.84 | 10.69 | 32216 |
| 1731022500 | 10.86 | 0.07 | 0.65 | 10.92 | 11.01 | 10.8 | 24401 |
| 1730936100 | 10.79 | 0.1 | 0.94 | 10.93 | 10.93 | 10.68 | 41138 |
| 1730849700 | 10.69 | 0.07 | 0.66 | 10.54 | 10.71 | 10.47 | 38998 |
| 1730763300 | 10.62 | 0.13 | 1.24 | 10.51 | 10.65 | 10.39 | 39416 |
| 1730500500 | 10.49 | 0.11 | 1.06 | 10.42 | 10.51 | 10.37 | 28818 |
| 1730414100 | 10.38 | -0.2 | -1.87 | 10.53 | 10.55 | 10.3755 | 39010 |
| 1730327700 | 10.5773 | -0.02 | -0.19 | 10.56 | 10.698 | 10.56 | 31581 |
| 1730241300 | 10.5978 | -0.06 | -0.52 | 10.63 | 10.63 | 10.55 | 17353 |
| 1730154900 | 10.653 | 0.16 | 1.55 | 10.56 | 10.73 | 10.56 | 18786 |
| 1729895700 | 10.49 | -0.02 | -0.19 | 10.58 | 10.6299 | 10.49 | 23481 |
| 1729809300 | 10.51 | -0.13 | -1.22 | 10.64 | 10.655 | 10.5 | 25585 |
| 1729722900 | 10.64 | -0.16 | -1.48 | 10.76 | 10.79 | 10.57 | 30651 |
| 1729636500 | 10.8 | 0.03 | 0.28 | 10.73 | 10.8 | 10.71 | 39881 |
| 1729550100 | 10.77 | -0.21 | -1.87 | 10.97 | 10.97 | 10.71 | 21334 |
| 1729290900 | 10.975 | 0.07 | 0.69 | 10.95 | 11 | 10.9 | 23819 |
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
