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 | -0.76 | -6.75555555556 | 11.25 | 11.74 | 10.115 | 8467429 | 10.6888951 | CS |
| 4 | 0.71 | 7.25971370143 | 9.78 | 12.145 | 9.54 | 9067938 | 10.68811317 | CS |
| 12 | -9.83 | -48.375984252 | 20.32 | 21.77 | 9.225 | 9159961 | 13.29830389 | CS |
| 26 | -3.5 | -25.0178699071 | 13.99 | 22.26 | 9.225 | 10143650 | 15.14089291 | CS |
| 52 | -2.34 | -18.2385035074 | 12.83 | 22.26 | 9.225 | 11942198 | 14.32465071 | CS |
| 156 | -31.4 | -74.9582239198 | 41.89 | 43.53 | 8.4303 | 9749478 | 18.71701821 | CS |
| 260 | -2.79 | -21.0090361446 | 13.28 | 100.93 | 7.835 | 7786251 | 26.43313258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 10.54 | -0.67 | -5.98 | 11.11 | 11.16 | 10.45 | 9812068 |
| 1733787300 | 11.21 | 0.63 | 5.95 | 10.76 | 11.74 | 10.68 | 9301490 |
| 1733528100 | 10.58 | 0.22 | 2.12 | 10.57 | 10.68 | 10.29 | 6300349 |
| 1733441700 | 10.36 | -0.35 | -3.27 | 10.77 | 10.8472 | 10.115 | 8734769 |
| 1733355300 | 10.71 | -0.55 | -4.88 | 11.25 | 11.39 | 10.65 | 8188471 |
| 1733268900 | 11.26 | -0.41 | -3.51 | 11.61 | 11.61 | 11.165 | 6370069 |
| 1733182500 | 11.67 | 0.14 | 1.21 | 11.58 | 11.98 | 11.37 | 6464818 |
| 1732917840 | 11.53 | -0.02 | -0.17 | 11.7 | 11.87 | 11.43 | 4635150 |
| 1732750500 | 11.55 | 0.06 | 0.52 | 11.5 | 12.145 | 11.395 | 7669134 |
| 1732664100 | 11.49 | -0.03 | -0.26 | 11.27 | 11.53 | 10.87 | 7224399 |
| 1732577700 | 11.52 | 1.01 | 9.61 | 10.88 | 11.74 | 10.65 | 13528355 |
| 1732318500 | 10.51 | 0.29 | 2.84 | 10 | 10.66 | 10 | 7166598 |
| 1732232100 | 10.22 | 0.02 | 0.20 | 10.1 | 10.74 | 9.93 | 8379958 |
| 1732145700 | 10.2 | 0.49 | 5.05 | 9.61 | 10.23 | 9.55 | 9532873 |
| 1732059300 | 9.71 | -0.3 | -3.00 | 9.9 | 10.13 | 9.67 | 7486028 |
| 1731972900 | 10.01 | 0.12 | 1.21 | 9.75 | 10.185 | 9.5399999 | 10009152 |
| 1731713700 | 9.89 | -1.02 | -9.35 | 11.17 | 11.24 | 9.865 | 13618440 |
| 1731627300 | 10.91 | 0.64 | 6.23 | 10.35 | 11.58 | 10.155 | 17142892 |
| 1731540900 | 10.27 | 0.53 | 5.44 | 9.78 | 10.47 | 9.77 | 12627146 |
| 1731454500 | 9.74 | -0.49 | -4.79 | 9.92 | 10.24 | 9.225 | 15384471 |
| 1731368100 | 10.23 | 0 | 0.00 | 10.2 | 10.72 | 9.89 | 13462897 |
| 1731108900 | 10.23 | -1.37 | -11.81 | 11.52 | 11.7359 | 9.7 | 29559743 |
| 1731022500 | 11.6 | -0.3 | -2.52 | 12.05 | 12.28 | 11.5 | 18845393 |
| 1730936100 | 11.9 | -5.01 | -29.63 | 14.21 | 14.37 | 11.54 | 38141969 |
| 1730849700 | 16.91 | 0.83 | 5.16 | 15.6 | 16.94 | 15.41 | 10183315 |
| 1730763300 | 16.079999 | 1.32 | 8.94 | 15.05 | 16.34 | 15.03 | 11541612 |
| 1730500500 | 14.76 | 0.31 | 2.15 | 14.8 | 15.345 | 14.4 | 9125391 |
| 1730414100 | 14.45 | 0.36 | 2.56 | 14.03 | 14.6 | 13.46 | 7586595 |
| 1730327700 | 14.09 | -0.05 | -0.35 | 13.8 | 14.615 | 13.76 | 4933697 |
| 1730241300 | 14.14 | -0.29 | -2.01 | 14.04 | 14.25 | 13.66 | 6699844 |
| 1730154900 | 14.43 | 0.06 | 0.42 | 15.34 | 15.6901 | 14.41 | 11335832 |
| 1729895700 | 14.37 | 0.37 | 2.64 | 14.06 | 14.595 | 14.01 | 8295691 |
| 1729809300 | 14 | 0.15 | 1.08 | 14.06 | 14.27 | 13.654 | 6124599 |
| 1729722900 | 13.85 | -0.19 | -1.35 | 13.6951 | 14.23 | 13.53 | 5894871 |
| 1729636500 | 14.04 | 0.29 | 2.11 | 13.8 | 14.08 | 13.41 | 8725344 |
| 1729550100 | 13.75 | -0.86 | -5.89 | 14.45 | 14.574 | 13.38 | 10384603 |
| 1729290900 | 14.61 | 0.04 | 0.27 | 14.57 | 14.83 | 14.45 | 5788898 |
| 1729204500 | 14.57 | -0.83 | -5.39 | 15.25 | 15.33 | 14.45 | 5928647 |
| 1729118100 | 15.4 | 0.31 | 2.05 | 15.27 | 15.41 | 14.99 | 5368535 |
| 1729031700 | 15.09 | -0.56 | -3.58 | 15.52 | 15.52 | 14.9 | 7566189 |
| 1728945300 | 15.65 | -0.29 | -1.82 | 15.77 | 15.8495 | 15.37 | 7035096 |
| 1728686100 | 15.94 | 0.42 | 2.71 | 15.37 | 16.165 | 15.35 | 6171909 |
| 1728599700 | 15.52 | -1.13 | -6.79 | 16.34 | 16.52 | 15.33 | 9691007 |
| 1728513300 | 16.649999 | 0.26 | 1.59 | 16.29 | 16.9 | 16.01 | 5736906 |
| 1728426900 | 16.39 | -0.25 | -1.50 | 16.48 | 16.6 | 16.05 | 5318918 |
| 1728340500 | 16.64 | 0.12 | 0.73 | 16.36 | 16.8 | 16.2097 | 5351925 |
| 1728081300 | 16.52 | -0.32 | -1.90 | 17.11 | 17.3528 | 16.28 | 6657799 |
| 1727994900 | 16.84 | -0.17 | -1.00 | 16.88 | 17.2202 | 16.68 | 3914319 |
| 1727908500 | 17.01 | -0.49 | -2.80 | 17.27 | 17.3726 | 16.6 | 6211323 |
| 1727822100 | 17.5 | -0.56 | -3.10 | 18 | 18.1199 | 17.28 | 4857400 |
| 1727735700 | 18.06 | -0.44 | -2.38 | 18.19 | 18.63 | 17.9 | 5551430 |
| 1727476500 | 18.5 | -0.06 | -0.32 | 18.91 | 19.45 | 18.47 | 5667860 |
| 1727390100 | 18.56 | 0.27 | 1.48 | 18.7 | 19.2689 | 18.22 | 4722387 |
| 1727303700 | 18.29 | -0.63 | -3.33 | 18.88 | 19.08 | 18.28 | 6570606 |
| 1727217300 | 18.92 | 0.01 | 0.05 | 19.38 | 19.4374 | 18.78 | 5731717 |
| 1727130900 | 18.91 | 0 | 0.00 | 18.86 | 19.14 | 18.34 | 5522837 |
| 1726871700 | 18.91 | -0.22 | -1.15 | 19.14 | 19.425 | 18.61 | 10166892 |
| 1726785300 | 19.13 | -1.17 | -5.76 | 21.2 | 21.29 | 19.01 | 11439989 |
| 1726698900 | 20.3 | -0.01 | -0.05 | 20.32 | 21.77 | 19.9001 | 11040471 |
| 1726612500 | 20.31 | 0.97 | 5.02 | 19.5 | 20.455 | 19.34 | 6876077 |
| 1726526100 | 19.34 | 0.11 | 0.57 | 19.25 | 19.83 | 18.58 | 5563835 |
| 1726266900 | 19.23 | 0.45 | 2.40 | 19.28 | 19.61 | 18.755 | 6568094 |
| 1726180500 | 18.78 | -0.37 | -1.93 | 19.06 | 19.29 | 18.595 | 6078544 |
| 1726094100 | 19.15 | 1.95 | 11.34 | 18.01 | 19.18 | 17.96 | 12681677 |
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
