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 | 0.67 | 5.06807866868 | 13.22 | 14.15 | 12.73 | 413503 | 13.50737739 | DR |
| 4 | 2.89 | 26.2727272727 | 11 | 14.15 | 10.805 | 403347 | 12.2102789 | DR |
| 12 | 5.07 | 57.4829931973 | 8.82 | 14.15 | 8.72 | 346770 | 10.84201651 | DR |
| 26 | 3.83 | 38.0715705765 | 10.06 | 14.15 | 7.07 | 307097 | 9.95525639 | DR |
| 52 | 6.36 | 84.4621513944 | 7.53 | 14.15 | 7.07 | 342554 | 9.53592545 | DR |
| 156 | 10.78 | 346.623794212 | 3.11 | 14.15 | 2.73 | 255812 | 7.17701325 | DR |
| 260 | 10.36 | 293.484419263 | 3.53 | 14.15 | 1.86 | 248763 | 5.52139965 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 13.89 | 0.04 | 0.29 | 13.67 | 14.14 | 13.51 | 308371 |
| 1732232400 | 13.85 | 0.15 | 1.09 | 13.86 | 14.15 | 13.51 | 526805 |
| 1732146000 | 13.7 | 0.01 | 0.07 | 13.92 | 13.92 | 13.34 | 364153 |
| 1732059600 | 13.69 | 0.29 | 2.16 | 13.396 | 13.94 | 13.2 | 324763 |
| 1731973200 | 13.4 | 0.43 | 3.32 | 13.2 | 13.52 | 13.102 | 290235 |
| 1731714000 | 12.97 | -0.19 | -1.44 | 13.2158 | 13.6 | 12.73 | 526252 |
| 1731627600 | 13.16 | 0.46 | 3.62 | 12.7883 | 13.32 | 12.6194 | 469463 |
| 1731541200 | 12.7 | 0.5 | 4.10 | 12.34 | 12.875 | 12.18 | 601426 |
| 1731454800 | 12.2 | 0.59 | 5.08 | 11.64 | 12.4395 | 11.52 | 282828 |
| 1731368400 | 11.61 | 0.04 | 0.35 | 11.514 | 11.79 | 11.0907 | 324718 |
| 1731109200 | 11.57 | -0.37 | -3.10 | 12.2 | 12.31 | 11.32 | 489363 |
| 1731022800 | 11.94 | 0.04 | 0.34 | 11.71 | 12.13 | 11.655 | 353735 |
| 1730936400 | 11.9 | 0.19 | 1.62 | 11.88 | 12.17 | 11.665 | 518044 |
| 1730850000 | 11.71 | 0.39 | 3.45 | 11.3688 | 11.74 | 11.29 | 323419 |
| 1730763600 | 11.32 | 0.11 | 0.98 | 11.24 | 11.58 | 11.24 | 324124 |
| 1730500800 | 11.21 | -0.13 | -1.15 | 11.39 | 11.74 | 11.1701 | 368553 |
| 1730414400 | 11.34 | 0.04 | 0.35 | 11.33 | 11.416 | 11.15 | 281583 |
| 1730328000 | 11.3 | 0.11 | 0.98 | 11.2 | 11.5 | 11.13 | 306931 |
| 1730241600 | 11.19 | -0.03 | -0.27 | 11.175 | 11.65 | 11.06 | 557693 |
| 1730155200 | 11.22 | -0.04 | -0.36 | 11.31 | 11.562 | 11.09 | 368831 |
| 1729896000 | 11.26 | 0.3 | 2.74 | 11 | 11.29 | 10.805 | 342376 |
| 1729809600 | 10.96 | 0.42 | 3.98 | 10.6 | 10.96 | 10.47 | 283224 |
| 1729723200 | 10.54 | -0.02 | -0.19 | 10.57 | 10.62 | 10.32 | 319307 |
| 1729636800 | 10.56 | 0.12 | 1.15 | 10.4315 | 10.61 | 10.39 | 224962 |
| 1729550400 | 10.44 | 0.11 | 1.06 | 10.33 | 10.5 | 10.2 | 317237 |
| 1729291200 | 10.33 | 0.24 | 2.38 | 10.1 | 10.39 | 10.08 | 240336 |
| 1729204800 | 10.09 | 0.08 | 0.80 | 10.08 | 10.3 | 9.97 | 300861 |
| 1729118400 | 10.01 | -0.48 | -4.58 | 10.56 | 10.63 | 10.01 | 277931 |
| 1729032000 | 10.49 | 0.11 | 1.06 | 10.37 | 10.63 | 10.14 | 289217 |
| 1728945600 | 10.38 | -0.03 | -0.29 | 10.47 | 10.688 | 10.24 | 201234 |
| 1728686400 | 10.41 | -0.02 | -0.19 | 10.38 | 10.62 | 10.06 | 273945 |
| 1728600000 | 10.43 | 0.12 | 1.16 | 10.29 | 10.52 | 10.15 | 296924 |
| 1728513600 | 10.31 | 0.44 | 4.46 | 9.81 | 10.405 | 9.6199999 | 551084 |
| 1728427200 | 9.8699999 | 0.2 | 2.07 | 9.58 | 9.9186 | 9.55 | 164033 |
| 1728340800 | 9.67 | -0.27 | -2.72 | 9.9 | 9.91 | 9.6 | 215548 |
| 1728081600 | 9.94 | -0.2 | -1.97 | 9.98 | 10.12 | 9.88 | 245136 |
| 1727995200 | 10.14 | 0.33 | 3.36 | 9.98 | 10.15 | 9.85 | 219439 |
| 1727908800 | 9.81 | 0.05 | 0.51 | 9.72 | 9.9 | 9.615 | 179333 |
| 1727822400 | 9.76 | 0.29 | 3.06 | 9.42 | 9.77 | 9.32 | 221795 |
| 1727735520 | 9.47 | -0.29 | -2.97 | 9.73 | 9.7899999 | 9.43 | 345529 |
| 1727476800 | 9.76 | 0.12 | 1.24 | 9.71 | 9.85 | 9.64 | 323914 |
| 1727390400 | 9.64 | -0.23 | -2.33 | 9.8699999 | 10.05 | 9.61 | 294393 |
| 1727304000 | 9.8699999 | -0.13 | -1.30 | 10.01 | 10.08 | 9.86 | 189835 |
| 1727217600 | 10 | 0.04 | 0.40 | 10.12 | 10.15 | 9.89 | 182629 |
| 1727131200 | 9.96 | -0.17 | -1.68 | 10.11 | 10.11 | 9.8 | 314280 |
| 1726872000 | 10.13 | -0.28 | -2.69 | 10.38 | 10.38 | 10.09 | 237402 |
| 1726785600 | 10.41 | 0.07 | 0.68 | 10.35 | 10.57 | 10.2734 | 325812 |
| 1726699200 | 10.34 | 0.02 | 0.19 | 10.32 | 10.45 | 10.05 | 290623 |
| 1726612800 | 10.32 | -0.15 | -1.43 | 10.54 | 10.62 | 10.2202 | 190437 |
| 1726526400 | 10.47 | 0.06 | 0.58 | 10.5 | 10.6199 | 10.28 | 391432 |
| 1726267200 | 10.41 | 0.26 | 2.56 | 10.225 | 10.45 | 10.08 | 274753 |
| 1726180800 | 10.15 | 0.08 | 0.79 | 10.17 | 10.24 | 9.8699999 | 328416 |
| 1726094400 | 10.07 | 0.61 | 6.45 | 9.52 | 10.17 | 9.465 | 616457 |
| 1726008000 | 9.46 | -0.19 | -1.97 | 9.5879999 | 9.5879999 | 9.21 | 295210 |
| 1725921600 | 9.65 | 0.38 | 4.10 | 9.3699999 | 9.7 | 9.31 | 310146 |
| 1725662400 | 9.27 | -0.14 | -1.49 | 9.385 | 9.42 | 9.17 | 224982 |
| 1725576000 | 9.41 | -0.02 | -0.21 | 9.58 | 9.7 | 9.343 | 617160 |
| 1725489600 | 9.43 | 0.52 | 5.84 | 8.92 | 9.4783 | 8.92 | 585322 |
| 1725403200 | 8.91 | -0.23 | -2.52 | 9.06 | 9.145 | 8.72 | 452457 |
| 1725057600 | 9.14 | 0.32 | 3.63 | 8.82 | 9.48 | 8.82 | 656072 |
| 1724971200 | 8.82 | 0.1 | 1.15 | 8.68 | 8.94 | 8.68 | 289421 |
| 1724884800 | 8.72 | 0.07 | 0.81 | 8.57 | 8.8 | 8.562 | 309422 |
| 1724798400 | 8.65 | -0.07 | -0.80 | 8.6199999 | 8.8 | 8.5 | 259714 |
| 1724712000 | 8.72 | -0.12 | -1.36 | 8.7899999 | 9.01 | 8.6 | 224904 |
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
Premium
