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 | -0.115 | -1.08082706767 | 10.64 | 10.7 | 10.315 | 13975268 | 10.55054712 | CS |
| 4 | 0.045 | 0.429389312977 | 10.48 | 12.7 | 10.28 | 30343275 | 11.08985788 | CS |
| 12 | 2.785 | 35.9819121447 | 7.74 | 12.7 | 7.25 | 29645326 | 9.57567589 | CS |
| 26 | 3.085 | 41.4650537634 | 7.44 | 12.7 | 6.64 | 30995863 | 8.60002764 | CS |
| 52 | -0.795 | -7.02296819788 | 11.32 | 12.7 | 6.64 | 29471012 | 8.62511763 | CS |
| 156 | -13.55 | -56.282450675 | 24.075 | 27.5 | 6.64 | 25345713 | 11.31939135 | CS |
| 260 | -13.55 | -56.282450675 | 24.075 | 27.5 | 6.64 | 25345713 | 11.31939135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 10.61 | -0.01 | -0.09 | 10.55 | 10.65 | 10.43 | 16492562 |
| 1735256100 | 10.62 | 0.07 | 0.66 | 10.48 | 10.7 | 10.36 | 13568772 |
| 1735077840 | 10.55 | 0.11 | 1.05 | 10.41 | 10.6 | 10.35 | 8487164 |
| 1734996900 | 10.44 | -0.25 | -2.34 | 10.64 | 10.695 | 10.39 | 17352574 |
| 1734737700 | 10.69 | 0.2 | 1.91 | 10.43 | 10.785 | 10.38 | 52770285 |
| 1734651300 | 10.49 | -0.14 | -1.32 | 10.67 | 10.84 | 10.42 | 30387875 |
| 1734564900 | 10.63 | -0.72 | -6.34 | 11.25 | 11.35 | 10.59 | 36152811 |
| 1734478500 | 11.35 | -0.25 | -2.16 | 11.44 | 11.72 | 11.215 | 33240814 |
| 1734392100 | 11.6 | -0.47 | -3.89 | 12.02 | 12.167 | 11.55 | 30381083 |
| 1734132900 | 12.07 | -0.42 | -3.36 | 12.315 | 12.665 | 11.99 | 36583517 |
| 1734046500 | 12.49 | 1.67 | 15.43 | 11.4 | 12.7 | 11.4 | 84326613 |
| 1733960100 | 10.82 | -0.07 | -0.64 | 10.91 | 10.99 | 10.72 | 24133195 |
| 1733873700 | 10.89 | 0.33 | 3.13 | 10.65 | 11.05 | 10.54 | 29113941 |
| 1733787300 | 10.56 | -0.1 | -0.94 | 10.8 | 11.29 | 10.52 | 47064850 |
| 1733528100 | 10.66 | -0.02 | -0.19 | 10.74 | 10.82 | 10.575 | 20604885 |
| 1733441700 | 10.68 | 0.03 | 0.28 | 10.63 | 10.83 | 10.62 | 24753026 |
| 1733355300 | 10.65 | 0.1 | 0.95 | 10.53 | 10.7 | 10.44 | 24333422 |
| 1733268900 | 10.55 | -0.01 | -0.09 | 10.5 | 10.5975 | 10.37 | 21154554 |
| 1733182500 | 10.56 | 0.08 | 0.76 | 10.48 | 10.61 | 10.28 | 25620289 |
| 1732917840 | 10.48 | 0.1 | 0.96 | 10.4 | 10.51 | 10.305 | 11576774 |
| 1732750500 | 10.38 | 0.27 | 2.67 | 10.18 | 10.47 | 10.18 | 26056416 |
| 1732664100 | 10.11 | -0.29 | -2.79 | 10.35 | 10.44 | 10.07 | 27336836 |
| 1732577700 | 10.4 | 0.29 | 2.87 | 10.17 | 10.46 | 10.1 | 40448966 |
| 1732318500 | 10.11 | -0.12 | -1.17 | 10.23 | 10.395 | 10.085 | 27336013 |
| 1732232100 | 10.23 | 0.28 | 2.81 | 9.975 | 10.3 | 9.92 | 38930623 |
| 1732145700 | 9.95 | 0.45 | 4.74 | 9.51 | 10.04 | 9.455 | 43390008 |
| 1732059300 | 9.5 | 0.03 | 0.32 | 9.3 | 9.59 | 9.05 | 30500040 |
| 1731972900 | 9.47 | 0.25 | 2.71 | 9.445 | 9.76 | 9.36 | 32336446 |
| 1731713700 | 9.22 | -0.64 | -6.49 | 9.8699999 | 9.875 | 9.1 | 38180613 |
| 1731627300 | 9.86 | 0.14 | 1.44 | 9.75 | 9.945 | 9.71 | 33525857 |
| 1731540900 | 9.72 | 0.5 | 5.42 | 9.39 | 9.89 | 9.305 | 46976532 |
| 1731454500 | 9.22 | -0.11 | -1.18 | 9.26 | 9.26 | 9.08 | 35219337 |
| 1731368100 | 9.33 | 0.15 | 1.63 | 9.22 | 9.545 | 9.1516 | 39893580 |
| 1731108900 | 9.18 | -0.19 | -2.03 | 9.32 | 9.33 | 8.855 | 52974468 |
| 1731022500 | 9.3699999 | 0.99 | 11.81 | 9.02 | 9.8 | 8.83 | 72306355 |
| 1730936100 | 8.38 | 0.17 | 2.07 | 8.525 | 8.59 | 8.33 | 43418164 |
| 1730849700 | 8.21 | 0.04 | 0.49 | 8.15 | 8.25 | 8.03 | 22984955 |
| 1730763300 | 8.17 | -0.06 | -0.73 | 8.24 | 8.408 | 8.015 | 28955987 |
| 1730500500 | 8.23 | 0.1 | 1.23 | 8.03 | 8.24 | 7.98 | 26742210 |
| 1730414100 | 8.13 | 0.36 | 4.63 | 7.95 | 8.35 | 7.85 | 47595553 |
| 1730327700 | 7.77 | 0.22 | 2.91 | 7.52 | 7.84 | 7.5 | 25755060 |
| 1730241300 | 7.55 | -0.06 | -0.79 | 7.53 | 7.705 | 7.49 | 16848109 |
| 1730154900 | 7.61 | 0.01 | 0.13 | 7.675 | 7.77 | 7.575 | 17447476 |
| 1729895700 | 7.6 | 0.08 | 1.06 | 7.59 | 7.785 | 7.55 | 19077532 |
| 1729809300 | 7.52 | 0.19 | 2.59 | 7.35 | 7.595 | 7.35 | 18615914 |
| 1729722900 | 7.33 | -0.2 | -2.66 | 7.51 | 7.545 | 7.25 | 23258102 |
| 1729636500 | 7.53 | -0.02 | -0.26 | 7.55 | 7.63 | 7.52 | 18281850 |
| 1729550100 | 7.55 | -0.27 | -3.45 | 7.7 | 7.873 | 7.52 | 28063947 |
| 1729290900 | 7.82 | 0.04 | 0.51 | 7.78 | 7.92 | 7.7413 | 16788672 |
| 1729204500 | 7.78 | -0.22 | -2.75 | 7.95 | 8.01 | 7.65 | 27103480 |
| 1729118100 | 8 | 0.4 | 5.26 | 7.65 | 8.03 | 7.63 | 24045395 |
| 1729031700 | 7.6 | 0.06 | 0.80 | 7.53 | 7.83 | 7.515 | 25356345 |
| 1728945300 | 7.54 | 0.02 | 0.27 | 7.49 | 7.57 | 7.354 | 19680702 |
| 1728686100 | 7.52 | -0.02 | -0.27 | 7.58 | 7.71 | 7.51 | 19366543 |
| 1728599700 | 7.54 | -0.19 | -2.46 | 7.65 | 7.7 | 7.49 | 21068752 |
| 1728513300 | 7.73 | 0.01 | 0.13 | 7.68 | 7.88 | 7.64 | 15580311 |
| 1728426900 | 7.72 | 0 | 0.00 | 7.64 | 7.77 | 7.57 | 21515790 |
| 1728340500 | 7.72 | -0.06 | -0.77 | 7.74 | 7.91 | 7.63 | 20676286 |
| 1728081300 | 7.78 | 0.04 | 0.52 | 7.86 | 7.99 | 7.68 | 21050935 |
| 1727994900 | 7.74 | -0.23 | -2.89 | 7.85 | 7.91 | 7.624 | 30570126 |
| 1727908500 | 7.97 | -0.19 | -2.33 | 8.13 | 8.24 | 7.91 | 24299873 |
| 1727822100 | 8.16 | -0.09 | -1.09 | 8.24 | 8.34 | 8.1199999 | 25409645 |
| 1727735700 | 8.25 | -0.13 | -1.55 | 8.36 | 8.392 | 8.09 | 23954130 |
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
