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 | -0.19 | -1.484375 | 12.8 | 12.88 | 12.44 | 151045 | 12.51065277 | CS |
| 4 | -0.48 | -3.66692131398 | 13.09 | 13.22 | 12.44 | 79030 | 12.77289954 | CS |
| 12 | -0.34 | -2.62548262548 | 12.95 | 13.22 | 12.44 | 65739 | 12.77189592 | CS |
| 26 | 0.07 | 0.558213716108 | 12.54 | 13.24 | 12.31 | 66325 | 12.77156298 | CS |
| 52 | 1.07 | 9.27209705373 | 11.54 | 13.24 | 11.41 | 61076 | 12.49742336 | CS |
| 156 | -2.13 | -14.4504748982 | 14.74 | 15 | 10.58 | 55190 | 12.04428647 | CS |
| 260 | -3.06 | -19.5277600511 | 15.67 | 16.51 | 7.86 | 60139 | 12.57678244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 12.61 | -0.01 | -0.08 | 12.61 | 12.69 | 12.59 | 51903 |
| 1735861200 | 12.62 | 0.18 | 1.45 | 12.53 | 12.62 | 12.49 | 52701 |
| 1735688400 | 12.44 | -0.36 | -2.81 | 12.86 | 12.88 | 12.44 | 447747 |
| 1735602000 | 12.8 | 0.12 | 0.95 | 12.67 | 12.8 | 12.61 | 69208 |
| 1735342800 | 12.68 | -0.09 | -0.70 | 12.8 | 12.805 | 12.6101 | 34525 |
| 1735256400 | 12.77 | 0.03 | 0.24 | 12.74 | 12.92 | 12.6584 | 28962 |
| 1735077840 | 12.74 | -0.02 | -0.16 | 12.76 | 12.86 | 12.62 | 49166 |
| 1734997200 | 12.76 | -0.01 | -0.08 | 12.62 | 12.78 | 12.6176 | 54136 |
| 1734738000 | 12.77 | 0.09 | 0.71 | 12.75 | 12.85 | 12.69 | 43600 |
| 1734651600 | 12.68 | -0.13 | -1.01 | 12.86 | 12.86 | 12.65 | 40960 |
| 1734565200 | 12.81 | -0.09 | -0.70 | 12.9 | 12.97 | 12.78 | 47608 |
| 1734478800 | 12.9 | -0.14 | -1.07 | 13.03 | 13.03 | 12.8718 | 67085 |
| 1734392400 | 13.04 | -0.15 | -1.14 | 13.21 | 13.21 | 12.95 | 110446 |
| 1734133200 | 13.19 | 0.09 | 0.69 | 13.13 | 13.19 | 13.0866 | 85107 |
| 1734046800 | 13.1 | -0.06 | -0.46 | 13.15 | 13.2 | 13.08 | 45767 |
| 1733960400 | 13.16 | 0.12 | 0.92 | 13.08 | 13.22 | 12.9818 | 100649 |
| 1733874000 | 13.04 | 0.01 | 0.08 | 13.08 | 13.08 | 12.98 | 40130 |
| 1733787600 | 13.03 | 0.03 | 0.23 | 13.04 | 13.045 | 13 | 34974 |
| 1733528400 | 13 | -0.04 | -0.31 | 13.09 | 13.12 | 12.99 | 69760 |
| 1733442000 | 13.04 | -0.02 | -0.15 | 13.07 | 13.08 | 13.02 | 67430 |
| 1733355600 | 13.06 | 0 | 0.00 | 13.07 | 13.08 | 12.9915 | 38521 |
| 1733269200 | 13.06 | 0.12 | 0.93 | 12.94 | 13.12 | 12.9334 | 51252 |
| 1733182800 | 12.94 | 0.07 | 0.54 | 12.89 | 12.95 | 12.869 | 114088 |
| 1732917840 | 12.87 | -0.01 | -0.08 | 12.88 | 12.97 | 12.77 | 85110 |
| 1732750800 | 12.88 | 0.11 | 0.86 | 12.73 | 12.89 | 12.73 | 46052 |
| 1732664400 | 12.77 | -0.11 | -0.85 | 12.88 | 12.88 | 12.71 | 61822 |
| 1732578000 | 12.88 | 0.07 | 0.55 | 12.87 | 12.98 | 12.74 | 97608 |
| 1732318800 | 12.81 | 0.07 | 0.55 | 12.78 | 12.82 | 12.71 | 42717 |
| 1732232400 | 12.74 | -0.09 | -0.70 | 12.75 | 12.83 | 12.71 | 38862 |
| 1732146000 | 12.83 | -0.03 | -0.23 | 12.87 | 12.87 | 12.8 | 37489 |
| 1732059600 | 12.86 | -0.02 | -0.16 | 12.85 | 12.88 | 12.79 | 61623 |
| 1731973200 | 12.88 | 0.1 | 0.78 | 12.83 | 12.88 | 12.73 | 58316 |
| 1731714000 | 12.78 | 0.1 | 0.79 | 12.71 | 12.78 | 12.62 | 40169 |
| 1731627600 | 12.68 | 0.01 | 0.08 | 12.71 | 12.75 | 12.66 | 24270 |
| 1731541200 | 12.67 | 0.03 | 0.24 | 12.68 | 12.71 | 12.64 | 58423 |
| 1731454800 | 12.64 | -0.24 | -1.86 | 12.84 | 12.8548 | 12.6 | 86242 |
| 1731368400 | 12.88 | 0.03 | 0.23 | 12.9 | 12.99 | 12.84 | 43233 |
| 1731109200 | 12.85 | 0.08 | 0.63 | 12.78 | 12.925 | 12.75 | 83426 |
| 1731022800 | 12.77 | 0.09 | 0.71 | 12.75 | 12.8 | 12.6799 | 57837 |
| 1730936400 | 12.68 | 0.03 | 0.24 | 12.67 | 12.7554 | 12.66 | 48383 |
| 1730850000 | 12.65 | 0.07 | 0.56 | 12.65 | 12.662 | 12.5852 | 57189 |
| 1730763600 | 12.58 | -0.06 | -0.47 | 12.65 | 12.68 | 12.58 | 44279 |
| 1730500800 | 12.64 | 0.01 | 0.08 | 12.68 | 12.71 | 12.62 | 48648 |
| 1730414400 | 12.63 | -0.05 | -0.39 | 12.69 | 12.7338 | 12.61 | 55077 |
| 1730328000 | 12.68 | 0.06 | 0.48 | 12.65 | 12.705 | 12.65 | 40647 |
| 1730241600 | 12.62 | 0.02 | 0.16 | 12.63 | 12.6655 | 12.605 | 43672 |
| 1730155200 | 12.6 | -0.01 | -0.08 | 12.59 | 12.7 | 12.59 | 57200 |
| 1729896000 | 12.61 | -0.05 | -0.39 | 12.68 | 12.71 | 12.6 | 47338 |
| 1729809600 | 12.66 | -0.01 | -0.08 | 12.62 | 12.66 | 12.61 | 59668 |
| 1729723200 | 12.67 | -0.06 | -0.47 | 12.73 | 12.76 | 12.6338 | 31969 |
| 1729636800 | 12.73 | 0.06 | 0.47 | 12.67 | 12.7692 | 12.67 | 88864 |
| 1729550400 | 12.67 | 0.07 | 0.56 | 12.66 | 12.67 | 12.6 | 83997 |
| 1729291200 | 12.6 | -0.11 | -0.87 | 12.7 | 12.8 | 12.58 | 105954 |
| 1729204800 | 12.71 | -0.03 | -0.24 | 12.76 | 12.79 | 12.7 | 74294 |
| 1729118400 | 12.74 | -0.03 | -0.23 | 12.77 | 12.8013 | 12.73 | 55359 |
| 1729032000 | 12.77 | -0.13 | -1.01 | 12.95 | 12.95 | 12.7592 | 70555 |
| 1728945600 | 12.9 | 0.01 | 0.08 | 12.97 | 12.97 | 12.84 | 66108 |
| 1728686400 | 12.89 | -0.06 | -0.46 | 12.95 | 13.01 | 12.85 | 50899 |
| 1728600000 | 12.95 | 0 | 0.04 | 12.98 | 13.0112 | 12.94 | 26348 |
| 1728513600 | 12.945 | 0.04 | 0.27 | 12.91 | 12.97 | 12.86 | 63756 |
| 1728427200 | 12.91 | 0.07 | 0.55 | 12.87 | 12.91 | 12.85 | 30831 |
| 1728340800 | 12.84 | 0.09 | 0.71 | 12.77 | 12.97 | 12.76 | 63391 |
| 1728081600 | 12.75 | 0.08 | 0.63 | 12.69 | 12.75 | 12.66 | 104499 |
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
