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 | 6.21 | 32.4960753532 | 19.11 | 28.47 | 18.905 | 10539601 | 23.87878849 | CS |
| 4 | 12.47 | 97.0428015564 | 12.85 | 28.47 | 12.85 | 7529938 | 19.10039272 | CS |
| 12 | 13.76 | 119.031141869 | 11.56 | 28.47 | 8.7308 | 5153875 | 15.18996665 | CS |
| 26 | 17 | 204.326923077 | 8.32 | 28.47 | 8.09 | 5263025 | 14.36695629 | CS |
| 52 | 15.82 | 166.526315789 | 9.5 | 28.47 | 6.18 | 5699086 | 12.06462557 | CS |
| 156 | -51.58 | -67.0741222367 | 76.9 | 77.5 | 3.9 | 8341512 | 14.66532708 | CS |
| 260 | 3.32 | 15.0909090909 | 22 | 82.85 | 3.9 | 8389132 | 19.26670487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 23.14 | -1.64 | -6.62 | 25.58 | 26.1 | 23.12 | 7196121 |
| 1731540900 | 24.78 | 0.92 | 3.86 | 25.96 | 28.47 | 24.34 | 17507848 |
| 1731454500 | 23.86 | -0.73 | -2.97 | 23.8 | 24.4 | 22.81 | 8820169 |
| 1731368100 | 24.59 | 5.01 | 25.56 | 21.34 | 25.32 | 20.71 | 13399440 |
| 1731108900 | 19.585 | 0.62 | 3.24 | 19.075 | 19.96 | 18.99 | 4625757 |
| 1731022500 | 18.97 | 0.38 | 2.04 | 18.605 | 19.425 | 18.3 | 6082645 |
| 1730936100 | 18.59 | 1.85 | 11.05 | 19.175 | 19.82 | 18 | 11218849 |
| 1730849700 | 16.739999 | 1.18 | 7.58 | 16.19 | 17.48 | 16.07 | 5573055 |
| 1730763300 | 15.56 | -0.46 | -2.87 | 15.51 | 16.2 | 15.1382 | 3038854 |
| 1730500500 | 16.02 | 0.23 | 1.46 | 16.04 | 17.33 | 15.735 | 6480786 |
| 1730414100 | 15.79 | -2.37 | -13.03 | 18.03 | 18.08 | 15.78 | 7252161 |
| 1730327700 | 18.155 | 0.98 | 5.68 | 16.9377 | 18.385 | 16.73 | 6492831 |
| 1730241300 | 17.18 | -0.03 | -0.17 | 18.01 | 18.38 | 16.82 | 7969666 |
| 1730154900 | 17.21 | 2.31 | 15.50 | 15.51 | 17.49 | 15.51 | 8245097 |
| 1729895700 | 14.9 | -0.41 | -2.65 | 15.44 | 15.747 | 14.54 | 5050598 |
| 1729809300 | 15.305 | 0.2 | 1.29 | 15.94 | 16.1998 | 14.93 | 4454650 |
| 1729722900 | 15.11 | -0.55 | -3.51 | 15.45 | 15.81 | 14.62 | 4823179 |
| 1729636500 | 15.66 | 0.33 | 2.15 | 15.12 | 16.0398 | 15.06 | 5593880 |
| 1729550100 | 15.33 | 0.86 | 5.94 | 14.35 | 15.52 | 13.79 | 7353650 |
| 1729290900 | 14.47 | 1.8 | 14.21 | 12.85 | 14.84 | 12.85 | 7018056 |
| 1729204500 | 12.67 | -0.23 | -1.78 | 12.81 | 13.365 | 12.54 | 4344860 |
| 1729118100 | 12.9 | 1.13 | 9.60 | 12.03 | 12.9277 | 11.708 | 6514962 |
| 1729031700 | 11.77 | -0.41 | -3.37 | 12.24 | 12.4889 | 11.425 | 5391315 |
| 1728945300 | 12.18 | 0.46 | 3.92 | 12.17 | 12.67 | 11.8336 | 3626162 |
| 1728686100 | 11.72 | 0.6 | 5.40 | 11.285 | 11.83 | 11.25 | 2600469 |
| 1728599700 | 11.12 | 0.15 | 1.37 | 10.805 | 11.201 | 10.7024 | 2055621 |
| 1728513300 | 10.97 | -0.37 | -3.22 | 11.29 | 11.42 | 10.94 | 2925699 |
| 1728426900 | 11.335 | -0.39 | -3.28 | 11.7 | 11.8299 | 11.17 | 2711371 |
| 1728340500 | 11.72 | -0.3 | -2.50 | 11.89 | 12.475 | 11.54 | 3060582 |
| 1728081300 | 12.02 | 0.29 | 2.47 | 12.13 | 12.28 | 11.7001 | 2501542 |
| 1727994900 | 11.73 | -0.25 | -2.09 | 11.81 | 12.02 | 11.445 | 2015742 |
| 1727908500 | 11.98 | 0.43 | 3.68 | 11.57 | 12.1585 | 11.43 | 2479368 |
| 1727822100 | 11.555 | -0.71 | -5.75 | 12.27 | 12.37 | 11.3 | 3506713 |
| 1727735520 | 12.26 | -0.82 | -6.27 | 12.51 | 12.59 | 12.01 | 4548900 |
| 1727476500 | 13.08 | 0.45 | 3.56 | 12.96 | 13.3199 | 12.64 | 4124086 |
| 1727390100 | 12.63 | 0.1 | 0.80 | 13.1 | 13.45 | 12.56 | 4810537 |
| 1727303700 | 12.53 | 0.03 | 0.24 | 12.48 | 13.13 | 12.435 | 5191965 |
| 1727217300 | 12.5 | 0.93 | 8.04 | 11.8 | 12.55 | 11.49 | 4181274 |
| 1727130900 | 11.57 | 0.4 | 3.58 | 11.35 | 11.76 | 11.13 | 4297099 |
| 1726871700 | 11.17 | -0.26 | -2.27 | 11.23 | 11.447125 | 10.96 | 5827547 |
| 1726785300 | 11.43 | 0.41 | 3.72 | 11.68 | 12.06 | 11.38 | 3957164 |
| 1726698900 | 11.02 | -0.4 | -3.50 | 11.415 | 11.85 | 10.8 | 4740681 |
| 1726612500 | 11.42 | 0.39 | 3.54 | 11.22 | 11.925 | 11.16 | 3550920 |
| 1726526100 | 11.03 | -0.21 | -1.87 | 10.94 | 11.2 | 10.44 | 2544389 |
| 1726266900 | 11.24 | 0.35 | 3.21 | 11.04 | 11.43 | 10.8 | 2584253 |
| 1726180500 | 10.89 | 0.31 | 2.93 | 10.505 | 10.99 | 10.34 | 2650059 |
| 1726094100 | 10.58 | 0.14 | 1.29 | 10.24 | 10.58 | 9.75 | 4649604 |
| 1726007700 | 10.445 | 0.48 | 4.76 | 9.69 | 10.48 | 9.64 | 3639818 |
| 1725921300 | 9.97 | 0.97 | 10.78 | 9.27 | 9.985 | 9.2 | 5095352 |
| 1725662100 | 9 | -0.5 | -5.26 | 9.7 | 9.74 | 8.7308 | 3852889 |
| 1725575700 | 9.5 | 0.31 | 3.37 | 9.375 | 9.55 | 9.07 | 4212247 |
| 1725489300 | 9.19 | 0.1 | 1.10 | 8.84 | 9.325 | 8.7745 | 2861947 |
| 1725402900 | 9.09 | -1.02 | -10.09 | 9.7899999 | 9.82 | 9.05 | 3787627 |
| 1725057300 | 10.11 | -0.27 | -2.55 | 10.47 | 10.5 | 9.98 | 3437137 |
| 1724970900 | 10.375 | 0.04 | 0.34 | 10.63 | 10.87 | 10.21 | 3668294 |
| 1724884500 | 10.34 | -0.9 | -8.01 | 11.03 | 11.08 | 9.98 | 5425310 |
| 1724798100 | 11.24 | -0.84 | -6.95 | 11.9 | 11.9 | 11.04 | 4757660 |
| 1724711700 | 12.08 | -0.49 | -3.90 | 12.5 | 12.73 | 12.04 | 4551819 |
| 1724452500 | 12.57 | 1.12 | 9.78 | 11.56 | 12.75 | 11.4 | 4622466 |
| 1724366100 | 11.45 | -0.74 | -6.07 | 12.14 | 12.1891 | 11.37 | 3422570 |
| 1724279700 | 12.19 | 0.63 | 5.45 | 11.76 | 12.21 | 11.38 | 5697584 |
| 1724193300 | 11.56 | -0.66 | -5.40 | 12.5 | 12.8 | 11.48 | 4612223 |
| 1724106900 | 12.22 | 0.68 | 5.89 | 11.6 | 12.396 | 11.25 | 4134904 |
| 1723847700 | 11.54 | -0.11 | -0.94 | 11.65 | 11.97 | 11.18 | 3892323 |
| 1723761300 | 11.65 | 0.68 | 6.20 | 11.19 | 12.2 | 11.12 | 4212449 |
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
