Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.6622296173 | 12.02 | 12.65 | 11.89 | 837149 | 12.17808354 | CS |
| 4 | -0.38 | -2.98742138365 | 12.72 | 13.64 | 11.89 | 641624 | 12.71450691 | CS |
| 12 | 1.09 | 9.68888888889 | 11.25 | 13.64 | 10.83 | 587064 | 12.20107518 | CS |
| 26 | -0.29 | -2.29612034838 | 12.63 | 13.64 | 10.12 | 531860 | 11.88059525 | CS |
| 52 | -4.03 | -24.6182040318 | 16.37 | 18.45 | 10.12 | 477888 | 13.42800338 | CS |
| 156 | -3.24 | -20.7958921694 | 15.58 | 18.45 | 7.24 | 525702 | 13.25154773 | CS |
| 260 | -9.26 | -42.8703703704 | 21.6 | 22.4775 | 7.24 | 477918 | 13.78915421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 12.34 | -0.08 | -0.64 | 12.395 | 12.66 | 12.21 | 613512 |
| 1735256400 | 12.42 | 0.1 | 0.81 | 12.21 | 12.485 | 12.21 | 255782 |
| 1735077840 | 12.32 | 0.32 | 2.67 | 12.05 | 12.37 | 12.05 | 205016 |
| 1734997200 | 12 | -0.17 | -1.40 | 12.09 | 12.17 | 11.89 | 397745 |
| 1734738000 | 12.17 | -0.01 | -0.08 | 12.18 | 12.65 | 12.09 | 2435313 |
| 1734651600 | 12.18 | -0.04 | -0.33 | 12.495 | 12.6 | 12.105 | 726061 |
| 1734565200 | 12.22 | -1.03 | -7.77 | 13.31 | 13.44 | 12.1 | 961010 |
| 1734478800 | 13.25 | -0.3 | -2.21 | 13.51 | 13.54 | 13.15 | 771548 |
| 1734392400 | 13.55 | 0.15 | 1.12 | 13.265 | 13.61 | 13.06 | 805488 |
| 1734133200 | 13.4 | 0.18 | 1.36 | 13.31 | 13.64 | 13.22 | 700582 |
| 1734046800 | 13.22 | 0 | 0.00 | 13.25 | 13.44 | 13.005 | 621831 |
| 1733960400 | 13.22 | 0.13 | 0.99 | 13.17 | 13.35 | 12.89 | 858260 |
| 1733874000 | 13.09 | 0.62 | 4.97 | 12.425 | 13.16 | 12.27 | 893250 |
| 1733787600 | 12.47 | -0.19 | -1.50 | 12.51 | 12.75 | 12.27 | 474205 |
| 1733528400 | 12.66 | -0.16 | -1.25 | 12.915 | 13.04 | 12.49 | 330586 |
| 1733442000 | 12.82 | 0.03 | 0.23 | 12.7597 | 13.09 | 12.72 | 334517 |
| 1733355600 | 12.79 | 0.07 | 0.55 | 12.7 | 12.82 | 12.58 | 277129 |
| 1733269200 | 12.72 | -0.09 | -0.70 | 12.75 | 12.82 | 12.51 | 292048 |
| 1733182800 | 12.81 | -0.03 | -0.23 | 12.83 | 12.97 | 12.5 | 457014 |
| 1732917840 | 12.84 | 0.14 | 1.10 | 12.68 | 12.869 | 12.655 | 296539 |
| 1732750800 | 12.7 | -0.02 | -0.16 | 12.76 | 12.91 | 12.69 | 329298 |
| 1732664400 | 12.72 | -0.1 | -0.78 | 12.69 | 12.77 | 12.48 | 419116 |
| 1732578000 | 12.82 | 0.27 | 2.15 | 12.69 | 13.03 | 12.69 | 617782 |
| 1732318800 | 12.55 | 0.24 | 1.95 | 12.36 | 12.67 | 12.36 | 505720 |
| 1732232400 | 12.31 | -0.07 | -0.57 | 12.535 | 12.6 | 12.24 | 405827 |
| 1732146000 | 12.38 | 0.06 | 0.49 | 12.33 | 12.59 | 12.31 | 561973 |
| 1732059600 | 12.32 | -0.12 | -0.96 | 12.3 | 12.47 | 12.155 | 507027 |
| 1731973200 | 12.44 | 0.1 | 0.81 | 12.21 | 12.71 | 12.21 | 731963 |
| 1731714000 | 12.34 | 0.24 | 1.98 | 12.27 | 12.6 | 12.27 | 820204 |
| 1731627600 | 12.1 | -0.79 | -6.13 | 12.91 | 12.91 | 11.93 | 1272255 |
| 1731541200 | 12.89 | 1.19 | 10.17 | 13.09 | 13.1 | 11.79 | 2797706 |
| 1731454800 | 11.7 | 0.09 | 0.78 | 11.6 | 11.745 | 11.52 | 648864 |
| 1731368400 | 11.61 | 0.2 | 1.75 | 11.55 | 11.85 | 11.5006 | 593909 |
| 1731109200 | 11.41 | 0.11 | 0.97 | 11.31 | 11.41 | 11.26 | 600258 |
| 1731022800 | 11.3 | -0.34 | -2.92 | 11.61 | 11.66 | 11.27 | 421543 |
| 1730936400 | 11.64 | 0.39 | 3.47 | 11.76 | 11.97 | 11.56 | 665165 |
| 1730850000 | 11.25 | 0.04 | 0.36 | 11.2 | 11.31 | 10.87 | 580145 |
| 1730763600 | 11.21 | 0 | 0.00 | 11.18 | 11.47 | 11.15 | 431043 |
| 1730500800 | 11.21 | -0.1 | -0.88 | 11.35 | 11.53 | 11.12 | 747840 |
| 1730414400 | 11.31 | -0.19 | -1.65 | 11.45 | 11.55 | 11.235 | 588478 |
| 1730328000 | 11.5 | 0.04 | 0.35 | 11.47 | 11.61 | 11.46 | 314622 |
| 1730241600 | 11.46 | 0.02 | 0.17 | 11.32 | 11.6 | 11.31 | 419364 |
| 1730155200 | 11.44 | 0.09 | 0.79 | 11.4 | 11.65 | 11.37 | 251778 |
| 1729896000 | 11.35 | -0.23 | -1.99 | 11.64 | 11.659 | 11.15 | 444248 |
| 1729809600 | 11.58 | 0.08 | 0.70 | 11.5 | 11.66 | 11.46 | 300516 |
| 1729723200 | 11.5 | -0.24 | -2.04 | 11.65 | 11.74 | 11.43 | 301920 |
| 1729636800 | 11.74 | -0.01 | -0.09 | 11.75 | 11.83 | 11.41 | 373744 |
| 1729550400 | 11.75 | -0.25 | -2.08 | 11.97 | 12.09 | 11.65 | 438388 |
| 1729291200 | 12 | 0.03 | 0.25 | 11.99 | 12.19 | 11.81 | 600801 |
| 1729204800 | 11.97 | 0.02 | 0.17 | 12 | 12.078 | 11.83 | 369787 |
| 1729118400 | 11.95 | 0.24 | 2.05 | 11.72 | 12.06 | 11.71 | 413426 |
| 1729032000 | 11.71 | 0.11 | 0.95 | 11.6 | 11.93 | 11.6 | 403853 |
| 1728945600 | 11.6 | 0.35 | 3.11 | 11.26 | 11.75 | 11.26 | 561923 |
| 1728686400 | 11.25 | 0.18 | 1.63 | 11.06 | 11.285 | 11.06 | 421633 |
| 1728600000 | 11.07 | 0 | 0.00 | 11.085 | 11.26 | 11.02 | 409686 |
| 1728513600 | 11.07 | 0.1 | 0.91 | 10.91 | 11.2 | 10.91 | 305108 |
| 1728427200 | 10.97 | -0.03 | -0.27 | 11 | 11.17 | 10.93 | 314415 |
| 1728340800 | 11 | -0.15 | -1.35 | 11.15 | 11.15 | 10.83 | 477534 |
| 1728081600 | 11.15 | 0.02 | 0.18 | 11.315 | 11.35 | 11.1 | 410870 |
| 1727995200 | 11.13 | -0.18 | -1.59 | 11.18 | 11.325 | 11.11 | 266775 |
| 1727908800 | 11.31 | 0.1 | 0.89 | 11.373 | 11.45 | 11.2454 | 450099 |
| 1727822400 | 11.21 | 0 | 0.00 | 11.12 | 11.33 | 10.99 | 592561 |
| 1727735520 | 11.21 | -0.02 | -0.18 | 11.44 | 11.46 | 11.085 | 822334 |
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
