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 | -0.65 | -7.67414403778 | 8.47 | 8.47 | 7.72 | 503794 | 8.02925655 | CS |
| 4 | -2.115 | -21.2883744338 | 9.935 | 10.864 | 7.72 | 472690 | 9.31657841 | CS |
| 12 | -3.06 | -28.125 | 10.88 | 11.71 | 7.72 | 288149 | 10.0121155 | CS |
| 26 | -4.63 | -37.1887550201 | 12.45 | 12.66 | 7.72 | 263208 | 10.7467598 | CS |
| 52 | -4.48 | -36.4227642276 | 12.3 | 13.68 | 7.72 | 255007 | 11.21998139 | CS |
| 156 | -5.17 | -39.7998460354 | 12.99 | 14.5 | 7.72 | 194819 | 11.63608479 | CS |
| 260 | -5.17 | -39.7998460354 | 12.99 | 14.5 | 7.72 | 194819 | 11.63608479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 7.75 | -0.58 | -6.96 | 8.05 | 8.075 | 7.72 | 480203 |
| 1732917840 | 8.33 | 0.37 | 4.65 | 8.19 | 8.46 | 8.16 | 408347 |
| 1732750800 | 7.96 | -0.13 | -1.61 | 7.97 | 8.105 | 7.89 | 437582 |
| 1732664400 | 8.09 | -0.39 | -4.60 | 8.47 | 8.47 | 7.97 | 711686 |
| 1732578000 | 8.48 | -0.33 | -3.75 | 9.05 | 9.05 | 8.44 | 1063169 |
| 1732318800 | 8.81 | -0.41 | -4.45 | 9.01 | 9.2 | 8.7899999 | 701843 |
| 1732232400 | 9.22 | -1.42 | -13.35 | 9.09 | 9.64 | 8.82 | 2098672 |
| 1732146000 | 10.64 | -0.12 | -1.12 | 10.71 | 10.71 | 10.51 | 434781 |
| 1732059600 | 10.76 | -0.02 | -0.19 | 10.83 | 10.86 | 10.615 | 286213 |
| 1731973200 | 10.78 | 0.23 | 2.18 | 10.6 | 10.82 | 10.5 | 292627 |
| 1731714000 | 10.55 | -0.08 | -0.75 | 10.54 | 10.66 | 10.44 | 204984 |
| 1731627600 | 10.63 | -0.14 | -1.30 | 10.7 | 10.86 | 10.6 | 180328 |
| 1731541200 | 10.77 | 0.02 | 0.19 | 10.66 | 10.864 | 10.64 | 260960 |
| 1731454800 | 10.75 | 0.28 | 2.67 | 10.38 | 10.78 | 10.31 | 344796 |
| 1731368400 | 10.47 | 0.08 | 0.77 | 10.35 | 10.5 | 10.32 | 234276 |
| 1731109200 | 10.39 | -0.24 | -2.26 | 10.63 | 10.63 | 10.332 | 177088 |
| 1731022800 | 10.63 | 0.31 | 3.00 | 10.45 | 10.69 | 10.45 | 208522 |
| 1730936400 | 10.32 | 0.32 | 3.20 | 9.85 | 10.44 | 9.85 | 295835 |
| 1730850000 | 10 | 0.02 | 0.20 | 9.96 | 10.02 | 9.86 | 310372 |
| 1730763600 | 9.98 | -0.01 | -0.10 | 9.96 | 10.05 | 9.77 | 817671 |
| 1730500800 | 9.99 | -0.03 | -0.30 | 10.04 | 10.09 | 9.9 | 370368 |
| 1730414400 | 10.02 | -0.02 | -0.20 | 10.08 | 10.11 | 9.9 | 331103 |
| 1730328000 | 10.04 | -0.36 | -3.46 | 10.1 | 10.14 | 9.89 | 878651 |
| 1730241600 | 10.4 | -0.19 | -1.79 | 10.6 | 10.6 | 10.38 | 214445 |
| 1730155200 | 10.59 | -0.04 | -0.38 | 10.62 | 10.78 | 10.53 | 251621 |
| 1729896000 | 10.63 | 0.05 | 0.47 | 10.54 | 10.68 | 10.51 | 152936 |
| 1729809600 | 10.58 | -0.06 | -0.56 | 10.57 | 10.74 | 10.52 | 207766 |
| 1729723200 | 10.64 | -0.45 | -4.06 | 10.65 | 10.77 | 10.54 | 471963 |
| 1729636800 | 11.09 | -0.23 | -2.03 | 11.3 | 11.3 | 11.07 | 248770 |
| 1729550400 | 11.32 | -0.14 | -1.22 | 11.5 | 11.5396 | 11.3 | 157179 |
| 1729291200 | 11.46 | 0.06 | 0.53 | 11.45 | 11.513436 | 11.41 | 128168 |
| 1729204800 | 11.4 | 0.03 | 0.26 | 11.43 | 11.44 | 11.32 | 85778 |
| 1729118400 | 11.37 | 0.09 | 0.80 | 11.27 | 11.42 | 11.27 | 99616 |
| 1729032000 | 11.28 | -0.29 | -2.51 | 11.3 | 11.42 | 11.26 | 129025 |
| 1728945600 | 11.57 | 0.03 | 0.26 | 11.5 | 11.63 | 11.42 | 180881 |
| 1728686400 | 11.54 | -0.01 | -0.09 | 11.43 | 11.57 | 11.4 | 113266 |
| 1728600000 | 11.55 | 0.27 | 2.39 | 11.35 | 11.5799 | 11.272 | 113928 |
| 1728513600 | 11.28 | -0.12 | -1.05 | 11.35 | 11.35 | 11.21 | 99650 |
| 1728427200 | 11.4 | -0.28 | -2.40 | 11.62 | 11.62 | 11.39 | 104667 |
| 1728340800 | 11.68 | 0.28 | 2.46 | 11.47 | 11.71 | 11.42 | 253782 |
| 1728081600 | 11.4 | 0.09 | 0.80 | 11.35 | 11.45 | 11.3101 | 146016 |
| 1727995200 | 11.31 | 0.16 | 1.43 | 11.15 | 11.35 | 11 | 146774 |
| 1727908800 | 11.15 | -0.03 | -0.27 | 11.18 | 11.21 | 11.1 | 97392 |
| 1727822400 | 11.18 | -0.11 | -0.97 | 11.12 | 11.25 | 11.06 | 111745 |
| 1727736000 | 11.29 | -0.05 | -0.44 | 11.34 | 11.43 | 11.16 | 252108 |
| 1727476800 | 11.34 | -0.04 | -0.35 | 11.21 | 11.34 | 11.16 | 105647 |
| 1727390400 | 11.38 | 0.25 | 2.25 | 11.09 | 11.41 | 11.09 | 124697 |
| 1727304000 | 11.13 | -0.15 | -1.33 | 11.29 | 11.29 | 11.07 | 128313 |
| 1727217600 | 11.28 | 0.23 | 2.08 | 11.29 | 11.33 | 11.17 | 134069 |
| 1727131200 | 11.05 | 0 | 0.00 | 11.13 | 11.13 | 10.96 | 137739 |
| 1726872000 | 11.05 | -0.3 | -2.64 | 11.21 | 11.21 | 11.02 | 141991 |
| 1726785600 | 11.35 | 0 | 0.00 | 11.51 | 11.52 | 11.31 | 183491 |
| 1726699200 | 11.35 | -0.01 | -0.09 | 11.48 | 11.53 | 11.31 | 163413 |
| 1726612800 | 11.36 | 0.05 | 0.44 | 11.29 | 11.44 | 11.28 | 146968 |
| 1726526400 | 11.31 | 0.15 | 1.34 | 11.23 | 11.33 | 11.12 | 152887 |
| 1726267200 | 11.16 | 0.16 | 1.45 | 11.18 | 11.275 | 11.1 | 154249 |
| 1726180800 | 11 | 0.24 | 2.23 | 10.92 | 11.07 | 10.86 | 133787 |
| 1726094400 | 10.76 | 0.05 | 0.47 | 10.71 | 10.8099 | 10.61 | 107946 |
| 1726008000 | 10.71 | -0.19 | -1.74 | 10.89 | 11.01 | 10.6 | 302053 |
| 1725921600 | 10.9 | -0.72 | -6.20 | 10.96 | 11.09 | 10.89 | 386878 |
| 1725662400 | 11.62 | -0.16 | -1.36 | 11.74 | 11.79 | 11.51 | 322157 |
| 1725576000 | 11.78 | 0 | 0.00 | 11.79 | 11.94 | 11.72 | 218430 |
| 1725489600 | 11.78 | 0.09 | 0.77 | 11.67 | 11.93 | 11.67 | 256611 |
| 1725403200 | 11.69 | -0.3 | -2.50 | 11.88 | 11.92 | 11.53 | 401932 |
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
