Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.380589914367 | 10.51 | 10.545 | 10.35 | 67334 | 10.42807371 | CS |
| 4 | -0.08 | -0.752587017874 | 10.63 | 10.66 | 10.35 | 154321 | 10.46757911 | CS |
| 12 | -0.37 | -3.38827838828 | 10.92 | 11.12 | 10.35 | 141408 | 10.71417164 | CS |
| 26 | -0.26 | -2.40518038853 | 10.81 | 11.41 | 10.35 | 112484 | 10.88945327 | CS |
| 52 | -0.09 | -0.845864661654 | 10.64 | 11.41 | 10.27 | 101370 | 10.78080996 | CS |
| 156 | -4.26 | -28.7643484132 | 14.81 | 14.81 | 8.77 | 126411 | 10.8358459 | CS |
| 260 | -4.81 | -31.3151041667 | 15.36 | 16.29 | 8.77 | 101500 | 11.86257405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 10.79 | -0.14 | -1.28 | 10.87 | 10.91 | 10.78 | 90063 |
| 1731627600 | 10.93 | 0.05 | 0.46 | 10.88 | 10.94 | 10.83 | 80469 |
| 1731541200 | 10.88 | 0.08 | 0.74 | 10.87 | 10.88 | 10.8225 | 99607 |
| 1731454800 | 10.8 | -0.11 | -1.01 | 10.88 | 10.88 | 10.755 | 82493 |
| 1731368400 | 10.91 | 0.05 | 0.46 | 10.89 | 10.98 | 10.8694 | 96676 |
| 1731109200 | 10.86 | 0.09 | 0.84 | 10.82 | 10.87 | 10.82 | 111569 |
| 1731022800 | 10.77 | 0.09 | 0.84 | 10.74 | 10.8 | 10.715 | 163671 |
| 1730936400 | 10.68 | -0.11 | -1.02 | 10.79 | 10.79 | 10.65 | 191138 |
| 1730850000 | 10.79 | -0.01 | -0.09 | 10.8 | 10.85 | 10.78 | 88921 |
| 1730763600 | 10.8 | 0.05 | 0.47 | 10.76 | 10.83 | 10.76 | 99173 |
| 1730500800 | 10.75 | -0.09 | -0.83 | 10.84 | 10.87 | 10.72 | 151699 |
| 1730414400 | 10.84 | 0.08 | 0.74 | 10.72 | 10.84 | 10.71 | 117625 |
| 1730328000 | 10.76 | 0.04 | 0.37 | 10.73 | 10.7672 | 10.7 | 219527 |
| 1730241600 | 10.72 | -0.1 | -0.92 | 10.76 | 10.78 | 10.715 | 146209 |
| 1730155200 | 10.82 | -0.06 | -0.55 | 10.88 | 10.88 | 10.81 | 112982 |
| 1729896000 | 10.88 | 0.08 | 0.74 | 10.8 | 10.94 | 10.8 | 79111 |
| 1729809600 | 10.8 | -0.12 | -1.10 | 10.92 | 10.93 | 10.73 | 130038 |
| 1729723200 | 10.92 | -0.16 | -1.44 | 11.02 | 11.11 | 10.9 | 121399 |
| 1729636800 | 11.08 | -0.09 | -0.81 | 11.16 | 11.17 | 11.07 | 86951 |
| 1729550400 | 11.17 | -0.06 | -0.53 | 11.23 | 11.29 | 11.165 | 55385 |
| 1729291200 | 11.23 | 0.04 | 0.31 | 11.24 | 11.27 | 11.23 | 60791 |
| 1729204800 | 11.195 | 0.01 | 0.04 | 11.18 | 11.2 | 11.17 | 49984 |
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
