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 | 0.075 | 0.655594405594 | 11.44 | 11.6 | 11.44 | 270200 | 11.49420531 | CS |
| 4 | -0.115 | -0.988822012038 | 11.63 | 11.67 | 11.36 | 262023 | 11.5310421 | CS |
| 12 | 0.125 | 1.09745390694 | 11.39 | 11.735 | 11.36 | 204573 | 11.57893155 | CS |
| 26 | -0.005 | -0.0434027777778 | 11.52 | 11.735 | 11.085 | 237894 | 11.4514197 | CS |
| 52 | 3.775 | 48.7726098191 | 7.74 | 11.75 | 7.57 | 333425 | 10.61331872 | CS |
| 156 | 4.735 | 69.8377581121 | 6.78 | 11.75 | 4.21 | 364902 | 7.64779613 | CS |
| 260 | -0.125 | -1.07388316151 | 11.64 | 12.31 | 0.7011 | 394084 | 6.72231952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 11.47 | -0.02 | -0.17 | 11.5 | 11.52 | 11.45 | 266689 |
| 1734738000 | 11.49 | 0 | 0.00 | 11.47 | 11.52 | 11.45 | 385829 |
| 1734651600 | 11.49 | -0.04 | -0.35 | 11.52 | 11.56 | 11.49 | 403013 |
| 1734565200 | 11.53 | 0.01 | 0.09 | 11.6 | 11.6 | 11.52 | 215114 |
| 1734478800 | 11.52 | 0.05 | 0.44 | 11.44 | 11.52 | 11.44 | 80353 |
| 1734392400 | 11.47 | 0.02 | 0.17 | 11.45 | 11.478 | 11.44 | 112221 |
| 1734133200 | 11.45 | -0.01 | -0.09 | 11.44 | 11.47 | 11.44 | 56234 |
| 1734046800 | 11.46 | 0.03 | 0.26 | 11.46 | 11.47 | 11.43 | 128063 |
| 1733960400 | 11.43 | -0.02 | -0.17 | 11.46 | 11.48 | 11.43 | 219729 |
| 1733874000 | 11.45 | -0.02 | -0.17 | 11.45 | 11.5 | 11.44 | 122721 |
| 1733787600 | 11.47 | 0.01 | 0.09 | 11.45 | 11.495 | 11.36 | 282197 |
| 1733528400 | 11.46 | -0.1 | -0.87 | 11.56 | 11.63 | 11.43 | 337364 |
| 1733442000 | 11.56 | -0.02 | -0.17 | 11.58 | 11.62 | 11.56 | 641572 |
| 1733355600 | 11.58 | -0.02 | -0.17 | 11.62 | 11.65 | 11.54 | 622272 |
| 1733269200 | 11.6 | -0.02 | -0.17 | 11.65 | 11.67 | 11.595 | 186789 |
| 1733182800 | 11.62 | 0 | 0.00 | 11.63 | 11.66 | 11.615 | 255938 |
| 1732917840 | 11.62 | 0 | 0.00 | 11.64 | 11.64 | 11.6 | 199649 |
| 1732750800 | 11.62 | 0 | 0.00 | 11.64 | 11.64 | 11.61 | 251295 |
| 1732664400 | 11.62 | -0.01 | -0.09 | 11.63 | 11.66 | 11.61 | 211394 |
| 1732578000 | 11.63 | -0.03 | -0.26 | 11.65 | 11.665 | 11.63 | 178336 |
| 1732318800 | 11.66 | 0.01 | 0.09 | 11.65 | 11.675 | 11.65 | 139261 |
| 1732232400 | 11.65 | -0.01 | -0.09 | 11.67 | 11.69 | 11.65 | 73892 |
| 1732146000 | 11.66 | -0.05 | -0.43 | 11.71 | 11.715 | 11.66 | 96981 |
| 1732059600 | 11.71 | 0.06 | 0.52 | 11.64 | 11.71 | 11.63 | 121068 |
| 1731973200 | 11.65 | 0.02 | 0.17 | 11.66 | 11.66 | 11.63 | 210907 |
| 1731714000 | 11.63 | -0.02 | -0.17 | 11.66 | 11.66 | 11.63 | 94665 |
| 1731627600 | 11.65 | 0.01 | 0.09 | 11.63 | 11.66 | 11.6182 | 193703 |
| 1731541200 | 11.64 | 0.01 | 0.09 | 11.62 | 11.66 | 11.6012 | 164706 |
| 1731454800 | 11.63 | -0.02 | -0.17 | 11.66 | 11.66 | 11.61 | 254589 |
| 1731368400 | 11.65 | 0.02 | 0.17 | 11.63 | 11.65 | 11.625 | 211475 |
| 1731109200 | 11.63 | -0.01 | -0.09 | 11.63 | 11.64 | 11.63 | 171718 |
| 1731022800 | 11.64 | 0 | 0.00 | 11.65 | 11.68 | 11.63 | 180598 |
| 1730936400 | 11.64 | -0.02 | -0.17 | 11.66 | 11.71 | 11.63 | 311886 |
| 1730850000 | 11.66 | 0.01 | 0.09 | 11.65 | 11.66 | 11.625 | 121787 |
| 1730763600 | 11.65 | -0.02 | -0.17 | 11.63 | 11.68 | 11.63 | 135251 |
| 1730500800 | 11.67 | 0.04 | 0.34 | 11.65 | 11.67 | 11.62 | 181400 |
| 1730414400 | 11.63 | 0 | 0.00 | 11.61 | 11.63 | 11.61 | 126746 |
| 1730328000 | 11.63 | 0.02 | 0.17 | 11.62 | 11.655 | 11.6 | 144054 |
| 1730241600 | 11.61 | 0 | 0.00 | 11.6 | 11.62 | 11.6 | 150985 |
| 1730155200 | 11.61 | 0.03 | 0.26 | 11.58 | 11.61 | 11.58 | 210982 |
| 1729896000 | 11.58 | -0.03 | -0.26 | 11.61 | 11.61 | 11.57 | 423645 |
| 1729809600 | 11.61 | -0.01 | -0.09 | 11.61 | 11.63 | 11.61 | 113137 |
| 1729723200 | 11.62 | 0 | 0.00 | 11.62 | 11.64 | 11.62 | 83856 |
| 1729636800 | 11.62 | 0 | 0.00 | 11.62 | 11.65 | 11.62 | 146013 |
| 1729550400 | 11.62 | -0.02 | -0.17 | 11.65 | 11.65 | 11.62 | 183462 |
| 1729291200 | 11.64 | 0 | 0.00 | 11.65 | 11.65 | 11.62 | 82526 |
| 1729204800 | 11.64 | 0.02 | 0.17 | 11.63 | 11.64 | 11.61 | 126630 |
| 1729118400 | 11.62 | 0.02 | 0.17 | 11.6 | 11.655 | 11.58 | 435559 |
| 1729032000 | 11.6 | 0 | 0.00 | 11.62 | 11.62 | 11.6 | 262302 |
| 1728945600 | 11.6 | -0.02 | -0.17 | 11.6 | 11.62 | 11.6 | 95256 |
| 1728686400 | 11.62 | 0.01 | 0.09 | 11.62 | 11.62 | 11.6 | 108090 |
| 1728600000 | 11.61 | -0.05 | -0.43 | 11.61 | 11.66 | 11.6 | 283238 |
| 1728513600 | 11.66 | 0.06 | 0.52 | 11.6 | 11.735 | 11.6 | 129708 |
| 1728427200 | 11.6 | 0.01 | 0.09 | 11.63 | 11.72 | 11.58 | 263694 |
| 1728340800 | 11.59 | 0.04 | 0.35 | 11.55 | 11.64 | 11.538 | 209973 |
| 1728081600 | 11.55 | 0.05 | 0.43 | 11.51 | 11.57 | 11.5 | 104827 |
| 1727995200 | 11.5 | 0.07 | 0.61 | 11.38 | 11.5 | 11.38 | 243590 |
| 1727908800 | 11.43 | 0.02 | 0.18 | 11.38 | 11.43 | 11.38 | 156339 |
| 1727822400 | 11.41 | 0.02 | 0.18 | 11.39 | 11.415 | 11.365 | 164526 |
| 1727736000 | 11.39 | 0.03 | 0.26 | 11.36 | 11.4 | 11.36 | 151315 |
| 1727476800 | 11.36 | -0.02 | -0.18 | 11.38 | 11.38 | 11.36 | 223469 |
| 1727390400 | 11.38 | 0.01 | 0.09 | 11.37 | 11.4 | 11.37 | 138777 |
| 1727304000 | 11.37 | 0.02 | 0.18 | 11.35 | 11.39 | 11.33 | 148542 |
| 1727217600 | 11.35 | 0.02 | 0.18 | 11.35 | 11.36 | 11.335 | 129747 |
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
