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 | 0.01 | 0.0924214417745 | 10.82 | 10.87 | 10.56 | 61922 | 10.76295213 | CS |
| 4 | 0.28 | 2.65402843602 | 10.55 | 10.87 | 10.55 | 72529 | 10.71289604 | CS |
| 12 | 0.07 | 0.650557620818 | 10.76 | 11.12 | 10.35 | 118625 | 10.67747349 | CS |
| 26 | -0.29 | -2.60791366906 | 11.12 | 11.41 | 10.35 | 106606 | 10.86923048 | CS |
| 52 | 0.19 | 1.78571428571 | 10.64 | 11.41 | 10.3 | 95071 | 10.79668018 | CS |
| 156 | -3.21 | -22.8632478632 | 14.04 | 14.04 | 8.77 | 123549 | 10.72454085 | CS |
| 260 | -4.75 | -30.487804878 | 15.58 | 16.29 | 8.77 | 101597 | 11.83159546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.83 | 0.11 | 1.03 | 10.74 | 10.84 | 10.7282 | 67611 |
| 1739490000 | 10.72 | -0.01 | -0.09 | 10.73 | 10.8 | 10.69 | 51378 |
| 1739403600 | 10.73 | -0.06 | -0.56 | 10.56 | 10.75 | 10.56 | 105259 |
| 1739317200 | 10.79 | 0 | 0.00 | 10.74 | 10.808 | 10.74 | 42754 |
| 1739230800 | 10.79 | -0.03 | -0.28 | 10.84 | 10.87 | 10.77 | 58962 |
| 1738971600 | 10.82 | -0.01 | -0.05 | 10.82 | 10.828 | 10.8 | 51367 |
| 1738885200 | 10.825 | 0.01 | 0.14 | 10.8 | 10.84 | 10.79 | 107001 |
| 1738798800 | 10.81 | 0.06 | 0.56 | 10.76 | 10.84 | 10.76 | 76136 |
| 1738712400 | 10.75 | 0 | 0.00 | 10.69 | 10.8 | 10.69 | 92248 |
| 1738626000 | 10.75 | 0.04 | 0.37 | 10.68 | 10.78 | 10.63 | 72983 |
| 1738366800 | 10.71 | 0.03 | 0.28 | 10.7 | 10.73 | 10.66 | 57813 |
| 1738280400 | 10.68 | 0.04 | 0.38 | 10.66 | 10.6948 | 10.637 | 78358 |
| 1738194000 | 10.64 | -0.02 | -0.19 | 10.64 | 10.66 | 10.59 | 84490 |
| 1738107600 | 10.66 | 0.02 | 0.19 | 10.65 | 10.66 | 10.6 | 87628 |
| 1738021200 | 10.64 | -0.03 | -0.28 | 10.66 | 10.66 | 10.58 | 78434 |
| 1737762000 | 10.67 | 0.02 | 0.19 | 10.59 | 10.69 | 10.56 | 47774 |
| 1737675600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1737589200 | 10.65 | 0 | 0.00 | 10.62 | 10.66 | 10.57 | 77209 |
| 1737502800 | 10.65 | 0.07 | 0.66 | 10.61 | 10.6599 | 10.61 | 50586 |
| 1737157200 | 10.58 | 0.03 | 0.28 | 10.55 | 10.62 | 10.55 | 87972 |
| 1737070800 | 10.55 | 0.06 | 0.57 | 10.47 | 10.57 | 10.46 | 71338 |
| 1736984400 | 10.49 | 0.07 | 0.67 | 10.46 | 10.51 | 10.4301 | 59762 |
| 1736898000 | 10.42 | 0.02 | 0.19 | 10.36 | 10.44 | 10.35 | 73766 |
| 1736811600 | 10.4 | -0.02 | -0.19 | 10.47 | 10.47 | 10.365 | 100440 |
| 1736552400 | 10.42 | -0.11 | -1.04 | 10.51 | 10.51 | 10.41 | 35368 |
| 1736379600 | 10.53 | -0.05 | -0.47 | 10.59 | 10.62 | 10.5204 | 97668 |
| 1736293200 | 10.58 | 0.03 | 0.28 | 10.66 | 10.66 | 10.485 | 101807 |
| 1736206800 | 10.55 | -0.08 | -0.75 | 10.6 | 10.64 | 10.49 | 141325 |
| 1735947600 | 10.63 | 0.06 | 0.57 | 10.6 | 10.64 | 10.57 | 35245 |
| 1735861200 | 10.57 | 0.06 | 0.57 | 10.53 | 10.64 | 10.45 | 79940 |
| 1735688400 | 10.51 | 0.09 | 0.86 | 10.42 | 10.55 | 10.42 | 340047 |
| 1735602000 | 10.42 | 0.04 | 0.39 | 10.38 | 10.46 | 10.38 | 322281 |
| 1735342800 | 10.38 | -0.05 | -0.48 | 10.38 | 10.42 | 10.38 | 153097 |
| 1735256400 | 10.43 | -0.01 | -0.10 | 10.44 | 10.47 | 10.4 | 299502 |
| 1735077840 | 10.44 | 0.02 | 0.19 | 10.44 | 10.5 | 10.4 | 137387 |
| 1734997200 | 10.42 | -0.06 | -0.57 | 10.42 | 10.5 | 10.4 | 228228 |
| 1734738000 | 10.48 | -0.01 | -0.10 | 10.5 | 10.52 | 10.47 | 160492 |
| 1734651600 | 10.49 | -0.11 | -1.04 | 10.63 | 10.63 | 10.48 | 257108 |
| 1734565200 | 10.6 | -0.04 | -0.38 | 10.6 | 10.67 | 10.6 | 191311 |
| 1734478800 | 10.64 | -0.11 | -1.02 | 10.72 | 10.73 | 10.63 | 301809 |
| 1734392400 | 10.75 | -0.05 | -0.46 | 10.72 | 10.84 | 10.72 | 150148 |
| 1734133200 | 10.8 | -0.17 | -1.55 | 10.96 | 11 | 10.781 | 211120 |
| 1734046800 | 10.97 | -0.07 | -0.63 | 11.07 | 11.1 | 10.96 | 144641 |
| 1733960400 | 11.04 | 0.04 | 0.36 | 11.06 | 11.06 | 11.02 | 104455 |
| 1733874000 | 11 | 0 | 0.00 | 10.98 | 11.015 | 10.965 | 132064 |
| 1733787600 | 11 | -0.08 | -0.72 | 11.08 | 11.1 | 10.98 | 82258 |
| 1733528400 | 11.08 | 0.02 | 0.18 | 11.12 | 11.12 | 11.06 | 131761 |
| 1733442000 | 11.06 | -0.02 | -0.14 | 11.08 | 11.08 | 11.035 | 147957 |
| 1733355600 | 11.075 | -0.02 | -0.14 | 11.09 | 11.12 | 11.05 | 106997 |
| 1733269200 | 11.09 | 0.03 | 0.27 | 11.09 | 11.09 | 11.07 | 126096 |
| 1733182800 | 11.06 | -0.02 | -0.18 | 11 | 11.09 | 11 | 152297 |
| 1732917840 | 11.08 | 0.11 | 1.00 | 10.99 | 11.08 | 10.99 | 46987 |
| 1732750800 | 10.97 | 0.08 | 0.73 | 10.93 | 10.98 | 10.87 | 158061 |
| 1732664400 | 10.89 | 0.05 | 0.46 | 10.8 | 10.92 | 10.8 | 136483 |
| 1732578000 | 10.84 | 0.1 | 0.93 | 10.77 | 10.89 | 10.77 | 219098 |
| 1732318800 | 10.74 | 0.02 | 0.19 | 10.72 | 10.78 | 10.72 | 125284 |
| 1732232400 | 10.72 | -0.03 | -0.28 | 10.79 | 10.7968 | 10.71 | 120411 |
| 1732146000 | 10.75 | 0 | 0.00 | 10.75 | 10.79 | 10.73 | 193945 |
| 1732059600 | 10.75 | 0 | 0.00 | 10.75 | 10.79 | 10.74 | 112380 |
| 1731973200 | 10.75 | -0.04 | -0.37 | 10.77 | 10.79 | 10.7318 | 138847 |
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
