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 | 0.13 | 0.997697620875 | 13.03 | 13.41 | 12.74 | 46941 | 12.98149199 | CS |
| 4 | 1.14 | 9.48419301165 | 12.02 | 13.41 | 11.79 | 37193 | 12.53690404 | CS |
| 12 | 1.22 | 10.2177554439 | 11.94 | 13.41 | 10.91 | 35012 | 12.11463153 | CS |
| 26 | 3.34 | 34.0122199593 | 9.82 | 14.7398 | 9.52 | 39113 | 12.23314775 | CS |
| 52 | 3.3 | 33.4685598377 | 9.86 | 14.7398 | 9.29 | 32188 | 11.45068266 | CS |
| 156 | -2.8 | -17.5438596491 | 15.96 | 16.2003 | 9 | 26339 | 11.83574652 | CS |
| 260 | -7.4 | -35.9922178988 | 20.56 | 34.9885 | 9 | 22775 | 15.62511341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 13.16 | 0.18 | 1.39 | 13.14 | 13.325 | 13.03 | 34386 |
| 1740526800 | 12.98 | 0.14 | 1.09 | 12.91 | 13.06 | 12.81 | 24442 |
| 1740440400 | 12.84 | -0.35 | -2.65 | 13.11 | 13.12 | 12.74 | 88243 |
| 1740181200 | 13.19 | 0.16 | 1.23 | 13.11 | 13.41 | 13.11 | 52308 |
| 1740094800 | 13.03 | 0.13 | 1.01 | 13.05 | 13.18 | 12.91 | 56128 |
| 1740008400 | 12.9 | -0.07 | -0.54 | 13.03 | 13.25 | 12.9 | 13586 |
| 1739922000 | 12.97 | -0.02 | -0.15 | 13.28 | 13.3 | 12.9 | 27443 |
| 1739576400 | 12.99 | 0.38 | 2.97 | 12.85 | 13.05 | 12.85 | 34324 |
| 1739490000 | 12.615 | 0.01 | 0.04 | 12.47 | 12.74 | 12.4005 | 69883 |
| 1739403600 | 12.61 | 0.29 | 2.35 | 12.43 | 12.76 | 12.43 | 21482 |
| 1739317200 | 12.32 | -0.17 | -1.36 | 12.41 | 12.41 | 12.2 | 33000 |
| 1739230800 | 12.49 | 0.33 | 2.71 | 12.31 | 12.54 | 12.31 | 26163 |
| 1738971600 | 12.16 | 0.05 | 0.41 | 12.14 | 12.3899 | 12.11 | 37621 |
| 1738885200 | 12.11 | 0.17 | 1.42 | 12.04 | 12.13 | 11.962 | 18781 |
| 1738798800 | 11.94 | -0.22 | -1.81 | 12.17 | 12.81 | 11.8161 | 27569 |
| 1738712400 | 12.16 | 0.32 | 2.70 | 11.94 | 12.29 | 11.94 | 23078 |
| 1738626000 | 11.84 | -0.08 | -0.67 | 11.79 | 12.064 | 11.79 | 37747 |
| 1738366800 | 11.92 | -0.33 | -2.69 | 12.27 | 12.27 | 11.87 | 52247 |
| 1738280400 | 12.25 | 0.26 | 2.17 | 12 | 12.38 | 12 | 37350 |
| 1738194000 | 11.99 | -0.03 | -0.25 | 12.02 | 12.1099 | 11.92 | 25276 |
| 1738107600 | 12.02 | 0.07 | 0.59 | 11.95 | 12.02 | 11.72 | 45804 |
| 1738021200 | 11.95 | 0.08 | 0.67 | 11.9 | 12.0364 | 11.88 | 36449 |
| 1737762000 | 11.87 | 0.32 | 2.77 | 11.65 | 12.01 | 11.65 | 14345 |
| 1737675600 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1737589200 | 11.55 | -0.04 | -0.35 | 11.57 | 11.6046 | 11.49 | 40841 |
| 1737502800 | 11.59 | 0.2 | 1.76 | 11.47 | 11.81 | 11.4538 | 23601 |
| 1737157200 | 11.39 | 0.21 | 1.88 | 11.24 | 11.4187 | 11.24 | 47204 |
| 1737070800 | 11.18 | -0.06 | -0.53 | 11.2 | 11.22 | 11.12 | 73483 |
| 1736984400 | 11.24 | 0.06 | 0.54 | 11.24 | 11.31 | 11.2 | 126387 |
| 1736898000 | 11.18 | 0.22 | 2.01 | 11.11 | 11.33 | 11.0868 | 38223 |
| 1736811600 | 10.96 | -0.01 | -0.09 | 10.96 | 11.0361 | 10.93 | 20405 |
| 1736552400 | 10.97 | -0.32 | -2.83 | 11.19 | 11.345 | 10.91 | 28558 |
| 1736379600 | 11.29 | -0.07 | -0.62 | 11.26 | 11.5081 | 11.26 | 25713 |
| 1736293200 | 11.36 | -0.18 | -1.56 | 11.54 | 11.6 | 11.3432 | 18456 |
| 1736206800 | 11.54 | -0.25 | -2.12 | 11.88 | 11.9495 | 11.48 | 23833 |
| 1735947600 | 11.79 | 0.15 | 1.29 | 11.69 | 11.85 | 11.65 | 20796 |
| 1735861200 | 11.64 | -0.29 | -2.43 | 11.87 | 11.99 | 11.63 | 19849 |
| 1735688400 | 11.93 | -0.02 | -0.17 | 11.91 | 12.11 | 11.86 | 16195 |
| 1735602000 | 11.95 | -0.37 | -3.00 | 12.07 | 12.35 | 11.89 | 25131 |
| 1735342800 | 12.32 | -0.07 | -0.56 | 13.1 | 13.1 | 11.97 | 15572 |
| 1735256400 | 12.39 | 0.04 | 0.32 | 12.34 | 12.98 | 12.34 | 25805 |
| 1735077840 | 12.35 | 0.17 | 1.40 | 12.18 | 12.43 | 12.105 | 20040 |
| 1734997200 | 12.18 | 0.06 | 0.50 | 12.07 | 12.18 | 11.89 | 49568 |
| 1734738000 | 12.12 | 0.18 | 1.54 | 11.9 | 12.2 | 11.88 | 26718 |
| 1734651600 | 11.9364 | 0.09 | 0.73 | 12.13 | 12.2102 | 11.9364 | 16637 |
| 1734565200 | 11.85 | -0.34 | -2.79 | 12.09 | 12.22 | 11.85 | 29748 |
| 1734478800 | 12.19 | 0.22 | 1.84 | 12.04 | 12.23 | 11.565 | 32634 |
| 1734392400 | 11.97 | -0.29 | -2.37 | 12.08 | 12.1833 | 11.86 | 13543 |
| 1734133200 | 12.26 | -0.22 | -1.76 | 12.47 | 12.47 | 12.16 | 23290 |
| 1734046800 | 12.48 | 0.02 | 0.16 | 12.43 | 12.5792 | 12.25 | 13799 |
| 1733960400 | 12.46 | -0.22 | -1.74 | 12.49 | 12.544 | 12.41 | 26026 |
| 1733874000 | 12.68 | -0.13 | -1.01 | 12.55 | 13.03 | 12.42 | 96672 |
| 1733787600 | 12.81 | 0.84 | 7.02 | 12.6 | 13.06 | 12.33 | 92323 |
| 1733528400 | 11.97 | 0.17 | 1.40 | 11.93 | 12.0567 | 11.93 | 15912 |
| 1733442000 | 11.805 | 0.04 | 0.30 | 11.76 | 11.91 | 11.76 | 8731 |
| 1733355600 | 11.77 | -0.12 | -1.01 | 11.94 | 11.94 | 11.73 | 31709 |
| 1733269200 | 11.89 | -0.03 | -0.25 | 11.91 | 11.9644 | 11.86 | 25065 |
| 1733182800 | 11.92 | 0.08 | 0.68 | 11.79 | 11.95 | 11.75 | 29605 |
| 1732917840 | 11.84 | 0.09 | 0.77 | 11.72 | 11.92 | 11.7 | 30498 |
| 1732750800 | 11.75 | 0.28 | 2.44 | 11.63 | 11.79 | 11.61 | 23075 |
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
