Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.875 | -7.31605351171 | 11.96 | 12.188 | 10.645 | 41910 | 11.29727298 | CS |
| 4 | 1.655 | 17.5503711559 | 9.43 | 12.19 | 9.3219 | 41019 | 10.99732137 | CS |
| 12 | 0.475 | 4.47690857681 | 10.61 | 12.9 | 8.61 | 45894 | 10.39539109 | CS |
| 26 | 1.585 | 16.6842105263 | 9.5 | 13.05 | 8.61 | 48275 | 10.66402235 | CS |
| 52 | 2.585 | 30.4117647059 | 8.5 | 13.05 | 7.95 | 31241 | 10.22728503 | CS |
| 156 | -2.215 | -16.6541353383 | 13.3 | 14.24 | 6.73 | 25836 | 9.72533228 | CS |
| 260 | -1.965 | -15.0574712644 | 13.05 | 20.49 | 6.73 | 34259 | 12.40796416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 11.24 | 0.5 | 4.66 | 10.77 | 11.34 | 10.77 | 18663 |
| 1738021200 | 10.74 | -1.26 | -10.50 | 11.2 | 11.49 | 10.645 | 73036 |
| 1737762000 | 12 | 0.21 | 1.78 | 11.84 | 12.05 | 11.72 | 20720 |
| 1737675600 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1737589200 | 11.79 | -0.17 | -1.42 | 11.96 | 12.188 | 11.51 | 55222 |
| 1737502800 | 11.96 | 1.58 | 15.22 | 10.54 | 12.19 | 10.54 | 197218 |
| 1737157200 | 10.38 | 0 | 0.00 | 10.55 | 10.69 | 10.12 | 23882 |
| 1737070800 | 10.38 | 0.24 | 2.37 | 10.12 | 10.39 | 10.06 | 8347 |
| 1736984400 | 10.14 | -0.04 | -0.39 | 10.17 | 10.3 | 9.9 | 27067 |
| 1736898000 | 10.18 | 0.01 | 0.10 | 10.27 | 10.27 | 10.07 | 9522 |
| 1736811600 | 10.17 | 0.04 | 0.39 | 10.16 | 10.33 | 10 | 12640 |
| 1736552400 | 10.13 | -0.44 | -4.16 | 10.5 | 10.5 | 10.09 | 15213 |
| 1736379600 | 10.57 | 0.14 | 1.34 | 10.49 | 10.678 | 10.26 | 32752 |
| 1736293200 | 10.43 | 0.62 | 6.32 | 9.89 | 10.59 | 9.75 | 52659 |
| 1736206800 | 9.81 | 0.09 | 0.93 | 9.72 | 10.06 | 9.7 | 22963 |
| 1735947600 | 9.72 | -0.36 | -3.57 | 10.02 | 10.08 | 9.5 | 42252 |
| 1735861200 | 10.08 | 0.55 | 5.77 | 9.43 | 10.25 | 9.3219 | 44153 |
| 1735688400 | 9.53 | -0.91 | -8.72 | 10.35 | 10.5826 | 9.33 | 74707 |
| 1735602000 | 10.44 | -0.63 | -5.69 | 10.59 | 11.6 | 10.21 | 79985 |
| 1735342800 | 11.07 | -0.34 | -2.98 | 11.64 | 11.98 | 10.54 | 131196 |
| 1735256400 | 11.41 | 1.62 | 16.55 | 12.8 | 12.9 | 10.27 | 576355 |
| 1735077840 | 9.7899999 | 0.53 | 5.72 | 10.13 | 11.75 | 9.38 | 230563 |
| 1734997200 | 9.26 | 0.47 | 5.35 | 8.8699999 | 9.39 | 8.8 | 44631 |
| 1734738000 | 8.7899999 | 0.05 | 0.57 | 8.77 | 9.1922 | 8.69 | 38232 |
| 1734651600 | 8.74 | -0.09 | -1.02 | 8.8699999 | 8.9 | 8.7274999 | 73460 |
| 1734565200 | 8.83 | -0.1 | -1.12 | 8.94 | 8.96 | 8.61 | 14220 |
| 1734478800 | 8.93 | -0.09 | -0.94 | 9.08 | 9.14 | 8.83 | 22117 |
| 1734392400 | 9.015 | -0.3 | -3.17 | 9.3 | 9.31 | 9.015 | 15442 |
| 1734133200 | 9.31 | 0.3 | 3.33 | 9 | 9.45 | 9 | 22964 |
| 1734046800 | 9.01 | -0.01 | -0.11 | 9.14 | 9.14 | 8.95 | 17171 |
| 1733960400 | 9.02 | -0.04 | -0.44 | 9.06 | 9.48 | 8.81 | 42483 |
| 1733874000 | 9.06 | -0.41 | -4.33 | 9.59 | 9.59 | 9.02 | 16992 |
| 1733787600 | 9.47 | 0.25 | 2.71 | 9.13 | 9.61 | 9.13 | 11235 |
| 1733528400 | 9.22 | 0.07 | 0.77 | 9.21 | 9.3 | 9.15 | 5913 |
| 1733442000 | 9.15 | -0.19 | -2.03 | 9.34 | 9.41 | 9.1249 | 20898 |
| 1733355600 | 9.34 | 0.08 | 0.86 | 9.31 | 9.39 | 9.25 | 7751 |
| 1733269200 | 9.26 | -0.16 | -1.70 | 9.3 | 9.65 | 9.18 | 6527 |
| 1733182800 | 9.42 | 0.13 | 1.40 | 9.6 | 9.6 | 9.18 | 13593 |
| 1732917840 | 9.2899999 | -0.13 | -1.38 | 9.42 | 9.59 | 9.22 | 13728 |
| 1732750800 | 9.42 | 0.21 | 2.28 | 9.24 | 9.46 | 9.03 | 9103 |
| 1732664400 | 9.21 | -0.17 | -1.81 | 9.0399999 | 9.38 | 9.0399999 | 13675 |
| 1732578000 | 9.38 | -0.15 | -1.57 | 9.5399999 | 9.8592 | 9.2505 | 19957 |
| 1732318800 | 9.53 | 0.12 | 1.28 | 9.51 | 9.5399999 | 9.41 | 7999 |
| 1732232400 | 9.41 | 0.26 | 2.84 | 9.28 | 9.45 | 9.15 | 12994 |
| 1732146000 | 9.15 | 0.23 | 2.58 | 8.98 | 9.5519 | 8.92 | 12098 |
| 1732059600 | 8.92 | -0.1 | -1.11 | 9.03 | 9.09 | 8.91 | 16803 |
| 1731973200 | 9.02 | -0.02 | -0.22 | 8.93 | 9.45 | 8.93 | 13883 |
| 1731714000 | 9.0399999 | -0.04 | -0.44 | 9.11 | 9.39 | 8.9 | 58940 |
| 1731627600 | 9.08 | -0.02 | -0.22 | 9.15 | 9.325 | 9.05 | 53788 |
| 1731541200 | 9.1 | -0.27 | -2.88 | 9.3 | 9.34 | 9.05 | 15751 |
| 1731454800 | 9.3699999 | -0.53 | -5.35 | 10.02 | 10.02 | 9.3242 | 41178 |
| 1731368400 | 9.9 | -0.47 | -4.53 | 10.26 | 10.368 | 9.89 | 27348 |
| 1731109200 | 10.37 | -0.37 | -3.45 | 10.74 | 10.74 | 10.37 | 6326 |
| 1731022800 | 10.74 | 0.04 | 0.37 | 10.68 | 10.8 | 10.485 | 11766 |
| 1730936400 | 10.7 | -0.1 | -0.93 | 10.61 | 11.02 | 10.6 | 20213 |
| 1730850000 | 10.8 | -0.18 | -1.64 | 11.09 | 11.36 | 10.63 | 15671 |
| 1730763600 | 10.98 | -0.37 | -3.26 | 11.41 | 11.8 | 10.95 | 17388 |
| 1730500800 | 11.35 | -0.03 | -0.26 | 11.53 | 11.6795 | 11.35 | 5444 |
| 1730414400 | 11.38 | -0.33 | -2.82 | 11.56 | 11.87 | 11.36 | 10604 |
| 1730328000 | 11.71 | -0.18 | -1.51 | 11.8 | 11.864 | 11.69 | 4759 |
| 1730241600 | 11.89 | 0.09 | 0.76 | 11.79 | 11.91 | 11.79 | 7655 |
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
