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 | -0.3518 | -2.63287880375 | 13.3618 | 13.39 | 12.68 | 144621 | 12.86326423 | CS |
| 4 | 0.03 | 0.231124807396 | 12.98 | 13.54 | 12.68 | 115816 | 13.1184263 | CS |
| 12 | 0.18 | 1.40296180826 | 12.83 | 13.54 | 12.68 | 108116 | 13.04597103 | CS |
| 26 | 0.18 | 1.40296180826 | 12.83 | 13.54 | 12.05 | 105564 | 12.96820168 | CS |
| 52 | 0.77 | 6.2908496732 | 12.24 | 13.97 | 12.01 | 103383 | 12.87827002 | CS |
| 156 | -1 | -7.13775874375 | 14.01 | 14.51 | 10.56 | 93102 | 12.16534214 | CS |
| 260 | 0.18 | 1.40296180826 | 12.83 | 14.74 | 7.2 | 91167 | 12.10032918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 129120 |
| 1734738000 | 12.77 | 0.08 | 0.63 | 12.8 | 12.94 | 12.695 | 174225 |
| 1734651600 | 12.69 | -0.26 | -2.01 | 12.95 | 12.9741 | 12.68 | 176350 |
| 1734565200 | 12.95 | -0.11 | -0.84 | 13.09 | 13.155 | 12.85 | 122259 |
| 1734478800 | 13.06 | -0.34 | -2.54 | 13.38 | 13.39 | 13 | 164093 |
| 1734392400 | 13.4 | 0.09 | 0.68 | 13.28 | 13.43 | 13.24 | 90447 |
| 1734133200 | 13.31 | -0.04 | -0.30 | 13.38 | 13.43 | 13.16 | 187392 |
| 1734046800 | 13.35 | 0 | 0.00 | 13.37 | 13.42 | 13.29 | 130795 |
| 1733960400 | 13.35 | -0.03 | -0.22 | 13.41 | 13.43 | 13.17 | 86870 |
| 1733874000 | 13.38 | 0.02 | 0.15 | 13.39 | 13.4 | 13.3 | 84342 |
| 1733787600 | 13.36 | 0.13 | 0.98 | 13.26 | 13.47 | 13.245 | 144666 |
| 1733528400 | 13.23 | 0.03 | 0.23 | 13.16 | 13.23 | 13.11 | 80640 |
| 1733442000 | 13.2 | 0 | 0.00 | 13.16 | 13.2 | 13.065 | 108452 |
| 1733355600 | 13.2 | -0.14 | -1.05 | 13.37 | 13.5896 | 13.111 | 180816 |
| 1733269200 | 13.34 | 0.17 | 1.29 | 13.21 | 13.54 | 13.1629 | 175682 |
| 1733182800 | 13.17 | 0.1 | 0.77 | 13.05 | 13.17 | 13.01 | 78276 |
| 1732917840 | 13.07 | 0.06 | 0.46 | 13.05 | 13.1 | 13.02 | 94734 |
| 1732750800 | 13.01 | 0.1 | 0.77 | 12.95 | 13.01 | 12.89 | 110267 |
| 1732664400 | 12.91 | -0.08 | -0.62 | 12.99 | 12.99 | 12.83 | 94199 |
| 1732578000 | 12.99 | 0.03 | 0.23 | 13.02 | 13.06 | 12.91 | 147348 |
| 1732318800 | 12.96 | 0.04 | 0.31 | 12.93 | 13.01 | 12.9 | 181159 |
| 1732232400 | 12.92 | 0.01 | 0.08 | 12.98 | 12.98 | 12.84 | 182553 |
| 1732146000 | 12.91 | -0.05 | -0.39 | 12.96 | 12.97 | 12.85 | 114597 |
| 1732059600 | 12.96 | 0 | 0.00 | 12.98 | 12.98 | 12.8 | 95403 |
| 1731973200 | 12.96 | -0.08 | -0.61 | 13.04 | 13.0892 | 12.9 | 164168 |
| 1731714000 | 13.04 | 0 | 0.00 | 12.9 | 13.04 | 12.9 | 67512 |
| 1731627600 | 13.04 | 0.06 | 0.46 | 13.01 | 13.04 | 12.9546 | 80927 |
| 1731541200 | 12.98 | -0.08 | -0.61 | 13.06 | 13.1 | 12.9 | 128014 |
| 1731454800 | 13.06 | 0 | 0.00 | 13.06 | 13.0768 | 12.94 | 98932 |
| 1731368400 | 13.06 | -0.07 | -0.53 | 13.2 | 13.22 | 13.01 | 197792 |
| 1731109200 | 13.13 | 0.13 | 1.00 | 13.06 | 13.15 | 13 | 81456 |
| 1731022800 | 13 | -0.02 | -0.15 | 13.02 | 13.07 | 12.95 | 155724 |
| 1730936400 | 13.02 | -0.09 | -0.69 | 13.29 | 13.32 | 12.92 | 156283 |
| 1730850000 | 13.11 | 0.07 | 0.54 | 13.11 | 13.19 | 13.0001 | 55391 |
| 1730763600 | 13.04 | -0.16 | -1.21 | 13.2 | 13.31 | 12.99 | 133126 |
| 1730500800 | 13.2 | 0.15 | 1.15 | 13.06 | 13.2 | 13.06 | 45955 |
| 1730414400 | 13.05 | -0.15 | -1.14 | 13.14 | 13.1987 | 13 | 118716 |
| 1730328000 | 13.2 | 0.12 | 0.92 | 13.08 | 13.2 | 13 | 78182 |
| 1730241600 | 13.08 | -0.01 | -0.08 | 13.05 | 13.12 | 13 | 117923 |
| 1730155200 | 13.09 | 0.12 | 0.93 | 13.03 | 13.145 | 12.92 | 113424 |
| 1729896000 | 12.97 | 0.04 | 0.31 | 12.98 | 13.05 | 12.9 | 84201 |
| 1729809600 | 12.93 | -0.01 | -0.08 | 12.99 | 13.01 | 12.8774 | 76453 |
| 1729723200 | 12.94 | -0.04 | -0.31 | 13 | 13.03 | 12.8726 | 62915 |
| 1729636800 | 12.98 | -0.06 | -0.46 | 13.07 | 13.16 | 12.9 | 130524 |
| 1729550400 | 13.04 | 0.08 | 0.62 | 12.99 | 13.07 | 12.92 | 78322 |
| 1729291200 | 12.96 | 0.06 | 0.47 | 12.9 | 12.96 | 12.85 | 80469 |
| 1729204800 | 12.9 | 0.01 | 0.08 | 12.94 | 12.95 | 12.84 | 107621 |
| 1729118400 | 12.89 | -0.05 | -0.39 | 12.95 | 12.97 | 12.84 | 68133 |
| 1729032000 | 12.94 | -0.17 | -1.30 | 13.08 | 13.1132 | 12.864 | 136580 |
| 1728945600 | 13.11 | 0.05 | 0.38 | 13.12 | 13.15 | 13.03 | 101502 |
| 1728686400 | 13.06 | -0.1 | -0.76 | 13.22 | 13.23 | 12.97 | 148948 |
| 1728600000 | 13.16 | 0.06 | 0.46 | 13.17 | 13.2 | 13.05 | 64114 |
| 1728513600 | 13.1 | -0.09 | -0.68 | 13.23 | 13.31 | 13 | 95108 |
| 1728427200 | 13.19 | 0.12 | 0.92 | 13.14 | 13.21 | 12.97 | 77702 |
| 1728340800 | 13.07 | 0.08 | 0.62 | 13.03 | 13.37 | 12.9432 | 219520 |
| 1728081600 | 12.99 | 0.15 | 1.17 | 12.91 | 13 | 12.84 | 116483 |
| 1727995200 | 12.84 | 0.07 | 0.55 | 12.77 | 12.87 | 12.77 | 50468 |
| 1727908800 | 12.77 | -0.07 | -0.55 | 12.77 | 12.81 | 12.75 | 109944 |
| 1727822400 | 12.84 | -0.1 | -0.77 | 12.83 | 12.88 | 12.79 | 131389 |
| 1727736000 | 12.94 | 0.11 | 0.86 | 12.8 | 12.94 | 12.79 | 114584 |
| 1727476800 | 12.83 | 0.06 | 0.47 | 12.77 | 12.87 | 12.77 | 68682 |
| 1727390400 | 12.77 | -0.06 | -0.47 | 12.83 | 12.8811 | 12.76 | 52917 |
| 1727304000 | 12.83 | -0.09 | -0.70 | 12.89 | 12.94 | 12.83 | 58916 |
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
