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 | 0.86 | 9.63045912654 | 8.93 | 11.75 | 8.61 | 37874 | 8.89336391 | CS |
| 4 | 0.5235 | 5.64938218313 | 9.2665 | 11.75 | 8.61 | 21120 | 9.04626083 | CS |
| 12 | -2.91 | -22.9133858268 | 12.7 | 12.7814 | 8.61 | 17645 | 10.0989733 | CS |
| 26 | 0.88 | 9.87654320988 | 8.91 | 13.05 | 8.42 | 35443 | 10.48206592 | CS |
| 52 | 1.34 | 15.8579881657 | 8.45 | 13.05 | 7.95 | 25353 | 9.92895419 | CS |
| 156 | -1.41 | -12.5892857143 | 11.2 | 15.3499 | 6.73 | 25172 | 9.92877879 | CS |
| 260 | -3.76 | -27.7490774908 | 13.55 | 20.49 | 6.73 | 33438 | 12.50092897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.8699999 | 41687 |
| 1734738000 | 8.7899999 | 0.05 | 0.57 | 9.01 | 9.1922 | 8.69 | 38121 |
| 1734651600 | 8.74 | -0.09 | -1.02 | 8.8093 | 8.9 | 8.7274999 | 73398 |
| 1734565200 | 8.83 | -0.1 | -1.12 | 8.9 | 8.96 | 8.61 | 14120 |
| 1734478800 | 8.93 | -0.09 | -0.94 | 8.93 | 9.14 | 8.83 | 22046 |
| 1734392400 | 9.015 | -0.3 | -3.17 | 9.14 | 9.31 | 9.015 | 14977 |
| 1734133200 | 9.31 | 0.3 | 3.33 | 9.08 | 9.45 | 9.08 | 22596 |
| 1734046800 | 9.01 | -0.01 | -0.11 | 9.03 | 9.11 | 8.95 | 16074 |
| 1733960400 | 9.02 | -0.04 | -0.44 | 9.08 | 9.48 | 8.81 | 42238 |
| 1733874000 | 9.06 | -0.41 | -4.33 | 9.435 | 9.58 | 9.02 | 16648 |
| 1733787600 | 9.47 | 0.25 | 2.71 | 9.34 | 9.61 | 9.34 | 10550 |
| 1733528400 | 9.22 | 0.07 | 0.77 | 9.3 | 9.3 | 9.15 | 5843 |
| 1733442000 | 9.15 | -0.19 | -2.03 | 9.34 | 9.41 | 9.1249 | 20762 |
| 1733355600 | 9.34 | 0.08 | 0.86 | 9.26 | 9.39 | 9.25 | 7510 |
| 1733269200 | 9.26 | -0.16 | -1.70 | 9.42 | 9.65 | 9.18 | 6204 |
| 1733182800 | 9.42 | 0.13 | 1.40 | 9.6 | 9.6 | 9.18 | 13485 |
| 1732917840 | 9.2899999 | -0.13 | -1.38 | 9.48 | 9.59 | 9.22 | 13559 |
| 1732750800 | 9.42 | 0.21 | 2.28 | 9.22 | 9.46 | 9.03 | 9033 |
| 1732664400 | 9.21 | -0.17 | -1.81 | 9.2665 | 9.2665 | 9.05 | 12424 |
| 1732578000 | 9.38 | -0.15 | -1.57 | 9.53 | 9.8592 | 9.2505 | 18882 |
| 1732318800 | 9.53 | 0.12 | 1.28 | 9.5 | 9.5399999 | 9.41 | 7429 |
| 1732232400 | 9.41 | 0.26 | 2.84 | 9.19 | 9.45 | 9.15 | 12618 |
| 1732146000 | 9.15 | 0.23 | 2.58 | 8.92 | 9.5519 | 8.92 | 12068 |
| 1732059600 | 8.92 | -0.1 | -1.11 | 8.965 | 9.09 | 8.91 | 16730 |
| 1731973200 | 9.02 | -0.02 | -0.22 | 9.14 | 9.45 | 9 | 13525 |
| 1731714000 | 9.0399999 | -0.04 | -0.44 | 9.08 | 9.39 | 8.9 | 58908 |
| 1731627600 | 9.08 | -0.02 | -0.22 | 9.1199999 | 9.325 | 9.05 | 53407 |
| 1731541200 | 9.1 | -0.27 | -2.88 | 9.25 | 9.25 | 9.05 | 13339 |
| 1731454800 | 9.3699999 | -0.53 | -5.35 | 10.02 | 10.02 | 9.3242 | 40933 |
| 1731368400 | 9.9 | -0.47 | -4.53 | 10.26 | 10.277 | 9.89 | 26506 |
| 1731109200 | 10.37 | -0.37 | -3.45 | 10.64 | 10.74 | 10.37 | 6108 |
| 1731022800 | 10.74 | 0.04 | 0.37 | 10.6999 | 10.8 | 10.485 | 11661 |
| 1730936400 | 10.7 | -0.1 | -0.93 | 10.7 | 11.02 | 10.6 | 20151 |
| 1730850000 | 10.8 | -0.18 | -1.64 | 11.09 | 11.36 | 10.63 | 15364 |
| 1730763600 | 10.98 | -0.37 | -3.26 | 11.41 | 11.8 | 10.95 | 17278 |
| 1730500800 | 11.35 | -0.03 | -0.26 | 11.53 | 11.6795 | 11.35 | 4798 |
| 1730414400 | 11.38 | -0.33 | -2.82 | 11.65 | 11.87 | 11.36 | 9387 |
| 1730328000 | 11.71 | -0.18 | -1.51 | 11.864 | 11.864 | 11.69 | 4297 |
| 1730241600 | 11.89 | 0.09 | 0.76 | 11.8246 | 11.91 | 11.8246 | 7565 |
| 1730155200 | 11.8 | -0.37 | -3.04 | 12.15 | 12.15 | 11.75 | 16617 |
| 1729896000 | 12.17 | 0.09 | 0.75 | 12.01 | 12.4 | 12.01 | 9963 |
| 1729809600 | 12.08 | -0.06 | -0.49 | 12.08 | 12.14 | 12.02 | 10353 |
| 1729723200 | 12.14 | 0.06 | 0.50 | 12.23 | 12.3436 | 12.12 | 10294 |
| 1729636800 | 12.08 | 0.01 | 0.08 | 11.94 | 12.1 | 11.92 | 9315 |
| 1729550400 | 12.07 | 0 | 0.00 | 12.01 | 12.36 | 12 | 6347 |
| 1729291200 | 12.07 | -0.06 | -0.49 | 12 | 12.43 | 12 | 18320 |
| 1729204800 | 12.13 | -0.01 | -0.08 | 12.11 | 12.41 | 12.07 | 12226 |
| 1729118400 | 12.14 | -0.12 | -0.98 | 12.01 | 12.36 | 12.01 | 10960 |
| 1729032000 | 12.26 | 0.01 | 0.08 | 12.16 | 12.4 | 11.99 | 11787 |
| 1728945600 | 12.25 | 0.07 | 0.57 | 12.22 | 12.3 | 12.18 | 7017 |
| 1728686400 | 12.18 | -0.06 | -0.49 | 12.11 | 12.24 | 12.02 | 24673 |
| 1728600000 | 12.24 | -0.04 | -0.33 | 12.3577 | 12.415 | 12.14 | 10892 |
| 1728513600 | 12.28 | 0.12 | 0.95 | 12.07 | 12.365 | 11.92 | 12941 |
| 1728427200 | 12.165 | -0.43 | -3.38 | 12.25 | 12.33 | 12.15 | 7365 |
| 1728340800 | 12.59 | 0.21 | 1.70 | 12.5 | 12.7814 | 12.35 | 30222 |
| 1728081600 | 12.38 | -0.02 | -0.16 | 12.39 | 12.53 | 12.28 | 13699 |
| 1727995200 | 12.4 | 0.01 | 0.08 | 12.52 | 12.5799 | 12.25 | 7584 |
| 1727908800 | 12.39 | 0.03 | 0.24 | 12.5999 | 12.5999 | 12.345 | 12032 |
| 1727822400 | 12.36 | -0.32 | -2.52 | 12.7 | 12.7 | 12.32 | 26221 |
| 1727735520 | 12.68 | 0.67 | 5.58 | 12.6 | 12.75 | 12.22 | 35079 |
| 1727476800 | 12.01 | 0.04 | 0.33 | 12.1 | 12.24 | 11.9443 | 29590 |
| 1727390400 | 11.97 | -0.06 | -0.50 | 12.06 | 12.35 | 11.92 | 16643 |
| 1727304000 | 12.03 | 0.02 | 0.17 | 12 | 12.1 | 11.944 | 15942 |
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
