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 | 0.35 | 3.33016175071 | 10.51 | 11.215 | 10.505 | 9423379 | 10.88632281 | DR |
| 4 | 0.51 | 4.92753623188 | 10.35 | 11.215 | 9.97 | 9370412 | 10.4873367 | DR |
| 12 | 1.05 | 10.7033639144 | 9.81 | 11.215 | 9.31 | 7965233 | 10.1157772 | DR |
| 26 | -0.07 | -0.64043915828 | 10.93 | 11.215 | 8.2 | 8171471 | 9.8959639 | DR |
| 52 | 1.35 | 14.1955835962 | 9.51 | 12.855 | 8.2 | 7103180 | 10.23747218 | DR |
| 156 | 3.78 | 53.3898305085 | 7.08 | 12.855 | 4.45 | 6502655 | 8.13124306 | DR |
| 260 | 5.61 | 106.857142857 | 5.25 | 12.855 | 3.17 | 4791200 | 7.96377186 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 10.86 | -0.16 | -1.45 | 11.04 | 11.04 | 10.84 | 10892464 |
| 1737675600 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1737589200 | 11.02 | 0.06 | 0.55 | 11.16 | 11.215 | 11 | 11018702 |
| 1737502800 | 10.96 | 0.44 | 4.18 | 10.88 | 11.045 | 10.72 | 11071554 |
| 1737157200 | 10.52 | 0.01 | 0.10 | 10.51 | 10.625 | 10.505 | 6236333 |
| 1737070800 | 10.51 | 0.13 | 1.25 | 10.6 | 10.72 | 10.47 | 13384295 |
| 1736984400 | 10.38 | 0.23 | 2.27 | 10.34 | 10.43 | 10.275 | 7852202 |
| 1736898000 | 10.15 | 0.01 | 0.10 | 10.15 | 10.24 | 10.0601 | 8929827 |
| 1736811600 | 10.14 | -0.35 | -3.34 | 10.21 | 10.21 | 10.0212 | 9017322 |
| 1736552400 | 10.49 | -0.27 | -2.51 | 10.6 | 10.63 | 10.415 | 11794471 |
| 1736379600 | 10.76 | -0.1 | -0.92 | 10.71 | 10.8 | 10.665 | 10426171 |
| 1736293200 | 10.86 | 0.22 | 2.07 | 11.08 | 11.14 | 10.791 | 11030356 |
| 1736206800 | 10.64 | 0.43 | 4.21 | 10.49 | 10.71 | 10.49 | 10470067 |
| 1735947600 | 10.21 | 0.19 | 1.90 | 10.06 | 10.26 | 10.02 | 9489591 |
| 1735861200 | 10.02 | -0.05 | -0.50 | 10.01 | 10.17 | 9.97 | 7660522 |
| 1735688400 | 10.07 | -0.08 | -0.79 | 10.14 | 10.235 | 10.05 | 8563371 |
| 1735602000 | 10.15 | -0.19 | -1.84 | 10.18 | 10.22 | 10.09 | 7156721 |
| 1735342800 | 10.34 | -0.04 | -0.39 | 10.39 | 10.39 | 10.23 | 6381298 |
| 1735256400 | 10.38 | -0.17 | -1.61 | 10.49 | 10.505 | 10.36 | 9332602 |
| 1735077840 | 10.55 | 0.17 | 1.64 | 10.42 | 10.55 | 10.405 | 5891290 |
| 1734997200 | 10.38 | 0.38 | 3.80 | 10.15 | 10.39 | 10.12 | 10419898 |
| 1734738000 | 10 | 0.09 | 0.91 | 9.81 | 10.13 | 9.81 | 15320089 |
| 1734651600 | 9.91 | 0.06 | 0.61 | 10.18 | 10.18 | 9.9 | 9322469 |
| 1734565200 | 9.85 | -0.16 | -1.60 | 10.17 | 10.42 | 9.815 | 11361837 |
| 1734478800 | 10.01 | -0.27 | -2.63 | 10.1 | 10.1 | 9.94 | 6174388 |
| 1734392400 | 10.28 | 0.12 | 1.18 | 10.17 | 10.35 | 10.115 | 8199242 |
| 1734133200 | 10.16 | 0.29 | 2.94 | 10.06 | 10.21 | 10.01 | 10840903 |
| 1734046800 | 9.8699999 | -0.14 | -1.40 | 9.85 | 9.98 | 9.85 | 5303929 |
| 1733960400 | 10.01 | 0.2 | 2.04 | 9.88 | 10.08 | 9.835 | 5523094 |
| 1733874000 | 9.81 | -0.32 | -3.16 | 10.06 | 10.1 | 9.78 | 7181148 |
| 1733787600 | 10.13 | -0.06 | -0.59 | 10.23 | 10.29 | 10.11 | 5247740 |
| 1733528400 | 10.19 | 0.28 | 2.83 | 10.01 | 10.19 | 10.01 | 5520953 |
| 1733442000 | 9.91 | -0.08 | -0.80 | 9.95 | 10.06 | 9.84 | 6470037 |
| 1733355600 | 9.99 | 0.08 | 0.81 | 10.05 | 10.09 | 9.96 | 10077808 |
| 1733269200 | 9.91 | -0.1 | -1.00 | 9.83 | 9.93 | 9.78 | 9114237 |
| 1733182800 | 10.01 | 0.29 | 2.98 | 9.81 | 10.05 | 9.81 | 10591493 |
| 1732917840 | 9.72 | 0.23 | 2.42 | 9.53 | 9.86 | 9.52 | 5001939 |
| 1732750800 | 9.49 | -0.27 | -2.77 | 9.57 | 9.57 | 9.31 | 6644171 |
| 1732664400 | 9.76 | -0.15 | -1.51 | 9.85 | 9.895 | 9.68 | 5618274 |
| 1732578000 | 9.91 | -0.02 | -0.20 | 9.95 | 9.99 | 9.875 | 6254295 |
| 1732318800 | 9.93 | 0.12 | 1.22 | 9.91 | 9.97 | 9.86 | 4403539 |
| 1732232400 | 9.81 | 0.05 | 0.51 | 9.77 | 9.83 | 9.625 | 8290914 |
| 1732146000 | 9.76 | -0.1 | -1.01 | 9.74 | 9.77 | 9.61 | 5698658 |
| 1732059600 | 9.86 | 0.08 | 0.82 | 9.76 | 9.8699999 | 9.75 | 3666821 |
| 1731973200 | 9.78 | 0.24 | 2.52 | 9.39 | 9.8 | 9.38 | 12256004 |
| 1731714000 | 9.5399999 | -0.05 | -0.52 | 9.66 | 9.72 | 9.53 | 8351060 |
| 1731627600 | 9.59 | -0.04 | -0.42 | 9.61 | 9.69 | 9.58 | 5513594 |
| 1731541200 | 9.63 | 0.12 | 1.26 | 9.78 | 9.885 | 9.63 | 7628137 |
| 1731454800 | 9.51 | -0.18 | -1.86 | 9.57 | 9.65 | 9.3833 | 6215536 |
| 1731368400 | 9.69 | -0.19 | -1.92 | 9.8 | 9.845 | 9.6 | 8092304 |
| 1731109200 | 9.88 | -0.27 | -2.66 | 9.98 | 10.015 | 9.815 | 4705483 |
| 1731022800 | 10.15 | 0.43 | 4.42 | 9.94 | 10.17 | 9.94 | 6543390 |
| 1730936400 | 9.72 | 0.04 | 0.41 | 9.53 | 9.74 | 9.525 | 8237734 |
| 1730850000 | 9.68 | 0.07 | 0.73 | 9.66 | 9.73 | 9.5399999 | 5047341 |
| 1730763600 | 9.61 | -0.27 | -2.73 | 9.76 | 9.81 | 9.61 | 5561133 |
| 1730500800 | 9.88 | 0.32 | 3.35 | 9.81 | 9.97 | 9.7899999 | 6868420 |
| 1730414400 | 9.56 | -0.24 | -2.45 | 10.09 | 10.1 | 9.42 | 10521800 |
| 1730328000 | 9.8 | -0.37 | -3.64 | 10.02 | 10.05 | 9.7899999 | 8100772 |
| 1730241600 | 10.17 | 0.02 | 0.20 | 10.1 | 10.24 | 10 | 9522909 |
| 1730155200 | 10.15 | -0.17 | -1.65 | 10.41 | 10.41 | 10.135 | 4416729 |
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
