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 | 0.685 | 6.02462620932 | 11.37 | 12.08 | 10.57 | 17068223 | 11.18518129 | CS |
| 4 | 1.605 | 15.3588516746 | 10.45 | 12.08 | 9.88 | 19266218 | 10.86807008 | CS |
| 12 | -1.025 | -7.83639143731 | 13.08 | 13.44 | 9.88 | 15333631 | 11.41066458 | CS |
| 26 | -4.725 | -28.1585220501 | 16.78 | 20.3 | 9.88 | 13736106 | 13.4464905 | CS |
| 52 | -4.195 | -25.8153846154 | 16.25 | 22.21 | 9.88 | 10889334 | 15.1201962 | CS |
| 156 | -10.335 | -46.1589995534 | 22.39 | 29.89 | 9.88 | 7475235 | 18.01748348 | CS |
| 260 | -2.705 | -18.3265582656 | 14.76 | 29.89 | 8.11 | 6808322 | 19.11615973 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 11.78 | 0.53 | 4.71 | 11.19 | 11.92 | 11.15 | 20796271 |
| 1741390800 | 11.25 | 0.38 | 3.50 | 10.88 | 11.48 | 10.83 | 20481112 |
| 1741304400 | 10.87 | -0.09 | -0.82 | 10.86 | 10.9 | 10.57 | 10357580 |
| 1741218000 | 10.96 | 0.14 | 1.29 | 10.82 | 11.015 | 10.65 | 13398578 |
| 1741131600 | 10.82 | -0.37 | -3.31 | 11.37 | 11.37 | 10.74 | 20307574 |
| 1741045200 | 11.19 | -0.4 | -3.45 | 11.35 | 11.62 | 10.98 | 25023912 |
| 1740786000 | 11.59 | 1.21 | 11.66 | 11.05 | 12 | 10.75 | 71504967 |
| 1740699600 | 10.38 | -0.54 | -4.95 | 10.97 | 10.97 | 10.38 | 16273927 |
| 1740613200 | 10.92 | 0.06 | 0.55 | 10.95 | 11.035 | 10.7016 | 12189292 |
| 1740526800 | 10.86 | 0.14 | 1.31 | 10.72 | 10.965 | 10.6 | 12790789 |
| 1740440400 | 10.72 | 0.13 | 1.23 | 10.57 | 10.73 | 10.36 | 10331768 |
| 1740181200 | 10.59 | -0.08 | -0.75 | 10.82 | 10.94 | 10.55 | 19722429 |
| 1740094800 | 10.67 | 0.27 | 2.60 | 10.46 | 10.83 | 10.42 | 13162189 |
| 1740008400 | 10.4 | 0.11 | 1.07 | 10.29 | 10.425 | 10.25 | 10033859 |
| 1739922000 | 10.29 | 0.36 | 3.63 | 9.98 | 10.33 | 9.88 | 16920461 |
| 1739576400 | 9.93 | -0.21 | -2.07 | 10.17 | 10.26 | 9.91 | 18452354 |
| 1739490000 | 10.14 | 0.05 | 0.50 | 10.15 | 10.2 | 9.9 | 12987404 |
| 1739403600 | 10.09 | -0.14 | -1.37 | 10.125 | 10.16 | 10 | 14967963 |
| 1739317200 | 10.23 | -0.52 | -4.84 | 10.45 | 10.5 | 10 | 26355708 |
| 1739230800 | 10.75 | 0.18 | 1.70 | 10.6 | 10.835 | 10.52 | 10207495 |
| 1738971600 | 10.57 | -0.25 | -2.31 | 10.81 | 10.84 | 10.54 | 9379451 |
| 1738885200 | 10.82 | 0.34 | 3.24 | 10.54 | 10.91 | 10.49 | 11710650 |
| 1738798800 | 10.48 | -0.13 | -1.23 | 10.63 | 10.725 | 10.405 | 14477961 |
| 1738712400 | 10.61 | -0.1 | -0.93 | 10.69 | 10.75 | 10.33 | 15266803 |
| 1738626000 | 10.71 | -0.29 | -2.64 | 10.81 | 10.85 | 10.39 | 19125585 |
| 1738366800 | 11 | -0.27 | -2.40 | 11.18 | 11.25 | 10.92 | 21744579 |
| 1738280400 | 11.27 | 0.12 | 1.08 | 11.29 | 11.415 | 11.11 | 12970870 |
| 1738194000 | 11.15 | 0.14 | 1.27 | 11.12 | 11.26 | 11.07 | 14869667 |
| 1738107600 | 11.01 | -0.43 | -3.76 | 11.435 | 11.48 | 10.81 | 22376844 |
| 1738021200 | 11.44 | -0.16 | -1.38 | 11.6 | 11.71 | 11.18 | 15138604 |
| 1737762000 | 11.6 | 0.47 | 4.22 | 11.58 | 11.84 | 11.57 | 12117082 |
| 1737675600 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1737589200 | 11.13 | -0.62 | -5.28 | 11.65 | 11.71 | 11.09 | 17256233 |
| 1737502800 | 11.75 | -0.07 | -0.59 | 11.99 | 11.99 | 11.69 | 13000339 |
| 1737157200 | 11.82 | -0.18 | -1.50 | 12.03 | 12.11 | 11.71 | 12463747 |
| 1737070800 | 12 | 0.23 | 1.95 | 11.84 | 12.12 | 11.705 | 14562376 |
| 1736984400 | 11.77 | -0.08 | -0.68 | 12.2 | 12.33 | 11.75 | 9277507 |
| 1736898000 | 11.85 | 0.16 | 1.37 | 11.78 | 12 | 11.71 | 11151142 |
| 1736811600 | 11.69 | -0.33 | -2.75 | 12.03 | 12.08 | 11.57 | 14149431 |
| 1736552400 | 12.02 | -0.38 | -3.06 | 12.3 | 12.31 | 11.955 | 16107023 |
| 1736379600 | 12.4 | -0.55 | -4.25 | 12.81 | 12.81 | 12.09 | 17784810 |
| 1736293200 | 12.95 | -0.06 | -0.46 | 13.29 | 13.29 | 12.835 | 12870777 |
| 1736206800 | 13.01 | -0.22 | -1.66 | 13.31 | 13.44 | 13 | 12306620 |
| 1735947600 | 13.23 | 0.18 | 1.38 | 13.15 | 13.38 | 13.015 | 8761282 |
| 1735861200 | 13.05 | 0.18 | 1.40 | 13.05 | 13.21 | 12.9615 | 8767634 |
| 1735688400 | 12.87 | 0.22 | 1.74 | 12.7 | 13.1 | 12.66 | 9507460 |
| 1735602000 | 12.65 | -0.1 | -0.78 | 12.7 | 12.71 | 12.34 | 10800490 |
| 1735342800 | 12.75 | -0.09 | -0.70 | 12.75 | 12.825 | 12.58 | 9279828 |
| 1735256400 | 12.84 | -0.18 | -1.38 | 12.95 | 12.99 | 12.76 | 7272204 |
| 1735077840 | 13.02 | -0.04 | -0.31 | 13 | 13.05 | 12.88 | 3967429 |
| 1734997200 | 13.06 | 0.06 | 0.46 | 12.99 | 13.09 | 12.775 | 10108207 |
| 1734738000 | 13 | 0.56 | 4.50 | 12.36 | 13.105 | 12.36 | 25094976 |
| 1734651600 | 12.44 | -0.06 | -0.48 | 12.45 | 12.58 | 12.24 | 15220682 |
| 1734565200 | 12.5 | -0.37 | -2.87 | 12.9 | 13.11 | 12.49 | 12397676 |
| 1734478800 | 12.87 | -0.28 | -2.13 | 13.08 | 13.25 | 12.8 | 10464497 |
| 1734392400 | 13.15 | -0.2 | -1.50 | 13.18 | 13.31 | 13.11 | 11368755 |
| 1734133200 | 13.35 | -0.17 | -1.26 | 13.5 | 13.61 | 13.085 | 10761034 |
| 1734046800 | 13.52 | -0.07 | -0.52 | 13.62 | 13.79 | 13.51 | 12051624 |
| 1733960400 | 13.59 | -0.05 | -0.37 | 13.67 | 13.79 | 13.505 | 14140284 |
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
