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 | 0.57 | 5.68862275449 | 10.02 | 10.6 | 10.02 | 102970 | 10.42281943 | CS |
| 4 | 0.56 | 5.58325024925 | 10.03 | 10.6 | 9.56 | 79817 | 10.08977484 | CS |
| 12 | -0.81 | -7.10526315789 | 11.4 | 11.51 | 9.454 | 112346 | 10.22976307 | CS |
| 26 | -1.48 | -12.2618061309 | 12.07 | 12.42 | 9.454 | 94143 | 10.94529104 | CS |
| 52 | -2.15 | -16.8759811617 | 12.74 | 13.44 | 9.454 | 91267 | 11.75192772 | CS |
| 156 | -4.57 | -30.1451187335 | 15.16 | 15.59 | 9.454 | 69923 | 12.60409828 | CS |
| 260 | -3.33 | -23.9224137931 | 13.92 | 16.72 | 5.51 | 83403 | 12.44604206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 10.56 | 0.04 | 0.38 | 10.5599 | 10.62 | 10.505 | 63240 |
| 1738280100 | 10.52 | -0.01 | -0.09 | 10.56 | 10.56 | 10.4001 | 78802 |
| 1738193700 | 10.53 | 0.13 | 1.25 | 10.4 | 10.56 | 10.4 | 224707 |
| 1738107300 | 10.4 | 0.11 | 1.07 | 10.31 | 10.4 | 10.23 | 57888 |
| 1738020900 | 10.29 | 0.16 | 1.58 | 10.09 | 10.33 | 10.09 | 90701 |
| 1737761700 | 10.13 | 0.09 | 0.90 | 10.02 | 10.17 | 10.02 | 62750 |
| 1737675300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1737588900 | 10.04 | 0 | 0.00 | 10 | 10.05 | 9.86 | 49849 |
| 1737502500 | 10.04 | 0.05 | 0.50 | 10 | 10.08 | 9.96 | 75059 |
| 1737156900 | 9.99 | 0.12 | 1.22 | 9.8 | 9.99 | 9.8 | 66149 |
| 1737070500 | 9.8699999 | 0.07 | 0.71 | 9.8 | 9.92 | 9.74 | 51019 |
| 1736984100 | 9.8 | -0.02 | -0.20 | 9.8 | 9.96 | 9.7899999 | 37035 |
| 1736897700 | 9.82 | 0.12 | 1.24 | 9.71 | 9.82 | 9.71 | 31052 |
| 1736811300 | 9.7 | -0.01 | -0.10 | 9.67 | 9.7399 | 9.56 | 56619 |
| 1736552100 | 9.71 | -0.2 | -2.02 | 9.86 | 9.9 | 9.67 | 85458 |
| 1736379300 | 9.91 | 0.08 | 0.81 | 9.83 | 9.98 | 9.725 | 104834 |
| 1736292900 | 9.83 | 0.02 | 0.20 | 9.8 | 9.9 | 9.78 | 61908 |
| 1736206500 | 9.81 | -0.19 | -1.90 | 9.97 | 10.08 | 9.785 | 99216 |
| 1735947300 | 10 | 0.04 | 0.40 | 10.03 | 10.0919 | 9.859 | 123846 |
| 1735860900 | 9.96 | 0.28 | 2.89 | 9.78 | 9.98 | 9.762 | 128797 |
| 1735688100 | 9.68 | 0.14 | 1.47 | 9.56 | 9.749 | 9.5478 | 179910 |
| 1735601700 | 9.5399999 | -0.21 | -2.15 | 9.68 | 9.83 | 9.51 | 218206 |
| 1735342500 | 9.75 | 0.06 | 0.62 | 9.68 | 9.75 | 9.5399999 | 136857 |
| 1735256100 | 9.69 | 0.05 | 0.52 | 9.61 | 9.76 | 9.5399999 | 169389 |
| 1735077840 | 9.64 | 0.11 | 1.15 | 9.46 | 9.645 | 9.454 | 277517 |
| 1734996900 | 9.53 | -0.4 | -4.03 | 9.9 | 9.93 | 9.46 | 414008 |
| 1734737700 | 9.93 | -0.51 | -4.89 | 10.06 | 10.21 | 9.93 | 190495 |
| 1734651300 | 10.44 | -0.03 | -0.29 | 10.59 | 10.6599 | 10.385 | 92058 |
| 1734564900 | 10.47 | -0.14 | -1.32 | 10.65 | 10.745 | 10.46 | 135380 |
| 1734478500 | 10.61 | -0.1 | -0.93 | 10.74 | 10.74 | 10.48 | 94183 |
| 1734392100 | 10.71 | 0.05 | 0.47 | 10.65 | 10.83 | 10.6101 | 146770 |
| 1734132900 | 10.66 | 0.06 | 0.57 | 10.6 | 10.67 | 10.55 | 39156 |
| 1734046500 | 10.6 | -0.04 | -0.38 | 10.61 | 10.67 | 10.55 | 49051 |
| 1733960100 | 10.64 | -0.04 | -0.37 | 10.66 | 10.7481 | 10.5701 | 69255 |
| 1733873700 | 10.68 | -0.02 | -0.19 | 10.75 | 10.79 | 10.67 | 89175 |
| 1733787300 | 10.7 | 0.13 | 1.23 | 10.54 | 10.73 | 10.54 | 89704 |
| 1733528100 | 10.57 | 0.06 | 0.57 | 10.51 | 10.6 | 10.4503 | 56380 |
| 1733441700 | 10.51 | -0.11 | -1.04 | 10.59 | 10.59 | 10.4 | 86523 |
| 1733355300 | 10.62 | 0.19 | 1.82 | 10.56 | 10.68 | 10.475 | 112281 |
| 1733268900 | 10.43 | -0.08 | -0.76 | 10.45 | 10.495 | 10.35 | 112042 |
| 1733182500 | 10.51 | -0.11 | -1.04 | 10.59 | 10.59 | 10.35 | 111456 |
| 1732917840 | 10.62 | 0.05 | 0.47 | 10.61 | 10.69 | 10.58 | 56762 |
| 1732750500 | 10.57 | 0.1 | 0.96 | 10.54 | 10.7 | 10.48 | 163131 |
| 1732664100 | 10.47 | 0 | 0.00 | 10.44 | 10.51 | 10.3501 | 131765 |
| 1732577700 | 10.47 | -0.07 | -0.66 | 10.55 | 10.64 | 10.455 | 80447 |
| 1732318500 | 10.54 | 0.05 | 0.48 | 10.48 | 10.59 | 10.48 | 100253 |
| 1732232100 | 10.49 | 0.01 | 0.10 | 10.48 | 10.53 | 10.42 | 123027 |
| 1732145700 | 10.48 | -0.05 | -0.47 | 10.6 | 10.6 | 10.45 | 87491 |
| 1732059300 | 10.53 | -0.06 | -0.57 | 10.6 | 10.67 | 10.5 | 96803 |
| 1731972900 | 10.59 | -0.03 | -0.28 | 10.62 | 10.67 | 10.5315 | 62210 |
| 1731713700 | 10.62 | 0.09 | 0.85 | 10.59 | 10.67 | 10.51 | 77603 |
| 1731627300 | 10.53 | 0.01 | 0.10 | 10.57 | 10.585 | 10.485 | 77546 |
| 1731540900 | 10.52 | -0.07 | -0.66 | 10.61 | 10.78 | 10.52 | 106490 |
| 1731454500 | 10.59 | -0.08 | -0.70 | 10.75 | 10.82 | 10.57 | 139376 |
| 1731368100 | 10.665 | -0.41 | -3.66 | 11 | 11.07 | 10.66 | 215551 |
| 1731108900 | 11.07 | -0.53 | -4.57 | 11.4 | 11.51 | 11.01 | 204850 |
| 1731022500 | 11.6 | -0.1 | -0.85 | 11.4 | 11.75 | 11.34 | 78895 |
| 1730936100 | 11.7 | 0.11 | 0.95 | 11.78 | 11.79 | 11.63 | 46302 |
| 1730849700 | 11.59 | 0.03 | 0.26 | 11.54 | 11.62 | 11.53 | 31578 |
| 1730763300 | 11.56 | -0.06 | -0.52 | 11.7 | 11.7 | 11.4814 | 74230 |
| 1730500500 | 11.62 | -0.13 | -1.11 | 11.68 | 11.75 | 11.6 | 48527 |
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
