Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.394944707741 | 12.66 | 12.76 | 12.59 | 102274 | 12.70875813 | CS |
| 4 | -0.16 | -1.2432012432 | 12.87 | 12.91 | 12.47 | 206910 | 12.62100427 | CS |
| 12 | -0.3668 | -2.80496757617 | 13.0768 | 13.54 | 12.47 | 145907 | 12.84682011 | CS |
| 26 | 0.0195 | 0.153658248296 | 12.6905 | 13.54 | 12.05 | 116838 | 12.86293977 | CS |
| 52 | 0.32 | 2.58272800646 | 12.39 | 13.97 | 12.05 | 108621 | 12.93127644 | CS |
| 156 | -0.64 | -4.79400749064 | 13.35 | 13.97 | 10.56 | 95575 | 12.13627078 | CS |
| 260 | -0.43 | -3.27245053272 | 13.14 | 14.74 | 7.2 | 93455 | 12.10823468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 12.74 | 0 | 0.00 | 12.72 | 12.74 | 12.65 | 106612 |
| 1738366800 | 12.74 | 0.03 | 0.24 | 12.73 | 12.76 | 12.68 | 138822 |
| 1738280400 | 12.71 | 0.04 | 0.32 | 12.7 | 12.71 | 12.63 | 110116 |
| 1738194000 | 12.67 | 0.02 | 0.16 | 12.67 | 12.68 | 12.62 | 67562 |
| 1738107600 | 12.65 | 0.02 | 0.16 | 12.66 | 12.6699 | 12.59 | 88260 |
| 1738021200 | 12.63 | -0.06 | -0.47 | 12.69 | 12.69 | 12.58 | 103420 |
| 1737762000 | 12.69 | 0.07 | 0.55 | 12.66 | 12.69 | 12.6 | 108430 |
| 1737675600 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1737589200 | 12.62 | 0.07 | 0.56 | 12.61 | 12.66 | 12.55 | 190951 |
| 1737502800 | 12.55 | 0.04 | 0.32 | 12.577 | 12.58 | 12.48 | 185944 |
| 1737157200 | 12.51 | -0.06 | -0.48 | 12.63 | 12.63 | 12.47 | 965185 |
| 1737070800 | 12.57 | -0.05 | -0.40 | 12.66 | 12.71 | 12.47 | 235553 |
| 1736984400 | 12.62 | -0.03 | -0.24 | 12.71 | 12.71 | 12.52 | 192452 |
| 1736898000 | 12.65 | 0 | 0.00 | 12.75 | 12.77 | 12.57 | 238930 |
| 1736811600 | 12.65 | 0.02 | 0.16 | 12.63 | 12.72 | 12.5 | 230949 |
| 1736552400 | 12.63 | -0.18 | -1.41 | 12.71 | 12.7101 | 12.5 | 228076 |
| 1736379600 | 12.81 | -0.01 | -0.08 | 12.82 | 12.82 | 12.73 | 113509 |
| 1736293200 | 12.82 | 0.01 | 0.08 | 12.87 | 12.91 | 12.76 | 212700 |
| 1736206800 | 12.81 | -0.04 | -0.31 | 12.88 | 12.9 | 12.77 | 178540 |
| 1735947600 | 12.85 | -0.08 | -0.62 | 12.95 | 12.99 | 12.79 | 177269 |
| 1735861200 | 12.93 | 0.07 | 0.54 | 12.97 | 12.99 | 12.85 | 113718 |
| 1735688400 | 12.86 | -0.05 | -0.39 | 12.97 | 12.97 | 12.8 | 148293 |
| 1735602000 | 12.91 | -0.05 | -0.39 | 12.95 | 12.995 | 12.85 | 115484 |
| 1735342800 | 12.96 | -0.07 | -0.54 | 13 | 13.05 | 12.83 | 132489 |
| 1735256400 | 13.03 | 0.02 | 0.15 | 13.03 | 13.14 | 12.95 | 75920 |
| 1735077840 | 13.01 | 0.11 | 0.85 | 12.97 | 13.03 | 12.945 | 48636 |
| 1734997200 | 12.9 | 0.13 | 1.02 | 12.83 | 12.9 | 12.74 | 125560 |
| 1734738000 | 12.77 | 0.08 | 0.63 | 12.85 | 12.94 | 12.695 | 164504 |
| 1734651600 | 12.69 | -0.26 | -2.01 | 12.9654 | 12.9741 | 12.68 | 168095 |
| 1734565200 | 12.95 | -0.11 | -0.84 | 13.115 | 13.155 | 12.85 | 111541 |
| 1734478800 | 13.06 | -0.34 | -2.54 | 13.3618 | 13.39 | 13 | 153404 |
| 1734392400 | 13.4 | 0.09 | 0.68 | 13.24 | 13.43 | 13.24 | 85590 |
| 1734133200 | 13.31 | -0.04 | -0.30 | 13.35 | 13.43 | 13.16 | 153661 |
| 1734046800 | 13.35 | 0 | 0.00 | 13.37 | 13.42 | 13.29 | 112112 |
| 1733960400 | 13.35 | -0.03 | -0.22 | 13.41 | 13.43 | 13.17 | 77535 |
| 1733874000 | 13.38 | 0.02 | 0.15 | 13.4 | 13.4 | 13.3 | 72895 |
| 1733787600 | 13.36 | 0.13 | 0.98 | 13.26 | 13.47 | 13.245 | 133150 |
| 1733528400 | 13.23 | 0.03 | 0.23 | 13.16 | 13.23 | 13.11 | 71516 |
| 1733442000 | 13.2 | 0 | 0.00 | 13.16 | 13.2 | 13.065 | 99497 |
| 1733355600 | 13.2 | -0.14 | -1.05 | 13.49 | 13.533 | 13.111 | 165875 |
| 1733269200 | 13.34 | 0.17 | 1.29 | 13.21 | 13.54 | 13.1629 | 163401 |
| 1733182800 | 13.17 | 0.1 | 0.77 | 13.05 | 13.17 | 13.01 | 71207 |
| 1732917840 | 13.07 | 0.06 | 0.46 | 13.0689 | 13.1 | 13.02 | 78290 |
| 1732750800 | 13.01 | 0.1 | 0.77 | 12.92 | 13.01 | 12.9 | 102647 |
| 1732664400 | 12.91 | -0.08 | -0.62 | 12.98 | 12.99 | 12.83 | 90019 |
| 1732578000 | 12.99 | 0.03 | 0.23 | 13.02 | 13.06 | 12.91 | 138736 |
| 1732318800 | 12.96 | 0.04 | 0.31 | 12.935 | 13.01 | 12.9 | 175725 |
| 1732232400 | 12.92 | 0.01 | 0.08 | 12.95 | 12.98 | 12.84 | 162272 |
| 1732146000 | 12.91 | -0.05 | -0.39 | 12.925 | 12.97 | 12.85 | 110699 |
| 1732059600 | 12.96 | 0 | 0.00 | 12.92 | 12.97 | 12.83 | 80684 |
| 1731973200 | 12.96 | -0.08 | -0.61 | 13.02 | 13.0892 | 12.9 | 153980 |
| 1731714000 | 13.04 | 0 | 0.00 | 12.9296 | 13.04 | 12.9043 | 60367 |
| 1731627600 | 13.04 | 0.06 | 0.46 | 12.99 | 13.04 | 12.9546 | 77573 |
| 1731541200 | 12.98 | -0.08 | -0.61 | 13.08 | 13.1 | 12.9 | 120475 |
| 1731454800 | 13.06 | 0 | 0.00 | 13.0768 | 13.0768 | 12.94 | 90160 |
| 1731368400 | 13.06 | -0.07 | -0.53 | 13.2 | 13.22 | 13.01 | 197563 |
| 1731109200 | 13.13 | 0.13 | 1.00 | 13.08 | 13.15 | 13.0349 | 75308 |
| 1731022800 | 13 | -0.02 | -0.15 | 12.98 | 13.07 | 12.95 | 147889 |
| 1730936400 | 13.02 | -0.09 | -0.69 | 13.21 | 13.32 | 12.92 | 151725 |
| 1730850000 | 13.11 | 0.07 | 0.54 | 13.11 | 13.19 | 13.0001 | 49444 |
| 1730763600 | 13.04 | -0.16 | -1.21 | 13.2 | 13.31 | 12.99 | 132982 |
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
