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 | -0.035 | -0.327408793265 | 10.69 | 10.94 | 10.39 | 53719 | 10.60695662 | CS |
| 4 | 0.225 | 2.15723873442 | 10.43 | 10.94 | 10.32 | 64394 | 10.50796544 | CS |
| 12 | -0.155 | -1.43385753932 | 10.81 | 11.07 | 10.17 | 73689 | 10.52595881 | CS |
| 26 | -0.105 | -0.975836431227 | 10.76 | 11.275 | 10.17 | 70758 | 10.74171083 | CS |
| 52 | 0.325 | 3.14617618587 | 10.33 | 11.275 | 9.93 | 68203 | 10.56235618 | CS |
| 156 | -2.465 | -18.7881097561 | 13.12 | 14.78 | 8.94 | 72327 | 10.97125791 | CS |
| 260 | -4.435 | -29.3903247184 | 15.09 | 17.07 | 8.94 | 61446 | 11.75867421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.67 | 0.12 | 1.14 | 10.57 | 10.67 | 10.57 | 68335 |
| 1739490000 | 10.55 | 0.01 | 0.09 | 10.94 | 10.94 | 10.49 | 66750 |
| 1739403600 | 10.54 | -0.16 | -1.50 | 10.39 | 10.6004 | 10.39 | 49564 |
| 1739317200 | 10.7 | 0.01 | 0.09 | 10.69 | 10.72 | 10.65 | 30227 |
| 1739230800 | 10.69 | -0.01 | -0.09 | 10.72 | 10.755 | 10.67 | 36545 |
| 1738971600 | 10.7 | 0 | 0.00 | 10.7 | 10.73 | 10.65 | 55524 |
| 1738885200 | 10.7 | 0.06 | 0.56 | 10.64 | 10.75 | 10.64 | 56953 |
| 1738798800 | 10.64 | 0.14 | 1.33 | 10.52 | 10.66 | 10.52 | 87533 |
| 1738712400 | 10.5 | 0.02 | 0.19 | 10.46 | 10.52 | 10.4594 | 30522 |
| 1738626000 | 10.48 | 0.04 | 0.38 | 10.44 | 10.49 | 10.42 | 56454 |
| 1738366800 | 10.44 | -0.02 | -0.19 | 10.47 | 10.49 | 10.42 | 46853 |
| 1738280400 | 10.46 | 0.05 | 0.48 | 10.41 | 10.46 | 10.41 | 48399 |
| 1738194000 | 10.41 | -0.01 | -0.10 | 10.44 | 10.45 | 10.3701 | 60256 |
| 1738107600 | 10.42 | 0.02 | 0.19 | 10.4 | 10.51 | 10.34 | 99492 |
| 1738021200 | 10.4 | 0.02 | 0.19 | 10.39 | 10.45 | 10.38 | 155956 |
| 1737762000 | 10.38 | -0.03 | -0.29 | 10.37 | 10.4 | 10.32 | 46226 |
| 1737675600 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1737589200 | 10.41 | 0.02 | 0.19 | 10.4 | 10.42 | 10.34 | 66917 |
| 1737502800 | 10.39 | -0.05 | -0.48 | 10.44 | 10.52 | 10.39 | 85692 |
| 1737157200 | 10.44 | 0 | 0.00 | 10.45 | 10.48 | 10.43 | 35454 |
| 1737070800 | 10.44 | -0.01 | -0.10 | 10.43 | 10.45 | 10.37 | 56713 |
| 1736984400 | 10.45 | 0.17 | 1.65 | 10.35 | 10.46 | 10.3494 | 96466 |
| 1736898000 | 10.28 | 0.01 | 0.10 | 10.25 | 10.28 | 10.23 | 36273 |
| 1736811600 | 10.27 | -0.07 | -0.68 | 10.31 | 10.31 | 10.19 | 110654 |
| 1736552400 | 10.34 | -0.06 | -0.58 | 10.4157 | 10.45 | 10.32 | 89803 |
| 1736379600 | 10.4 | 0 | 0.00 | 10.38 | 10.47 | 10.38 | 56613 |
| 1736293200 | 10.4 | -0.01 | -0.10 | 10.42 | 10.44 | 10.37 | 74438 |
| 1736206800 | 10.41 | -0.05 | -0.43 | 10.45 | 10.465 | 10.35 | 83894 |
| 1735947600 | 10.455 | 0.02 | 0.14 | 10.37 | 10.5 | 10.37 | 69847 |
| 1735861200 | 10.44 | 0.09 | 0.87 | 10.3534 | 10.44 | 10.34 | 51881 |
| 1735688400 | 10.35 | 0.04 | 0.39 | 10.31 | 10.39 | 10.31 | 80785 |
| 1735602000 | 10.31 | 0.04 | 0.39 | 10.26 | 10.35 | 10.26 | 141927 |
| 1735342800 | 10.27 | -0.05 | -0.48 | 10.31 | 10.329 | 10.17 | 152266 |
| 1735256400 | 10.32 | 0.01 | 0.10 | 10.28 | 10.38 | 10.28 | 77286 |
| 1735077840 | 10.31 | 0.03 | 0.29 | 10.3 | 10.32 | 10.24 | 88070 |
| 1734997200 | 10.28 | -0.06 | -0.58 | 10.35 | 10.35 | 10.27 | 58712 |
| 1734738000 | 10.34 | 0.06 | 0.58 | 10.315 | 10.35 | 10.28 | 180438 |
| 1734651600 | 10.28 | -0.11 | -1.06 | 10.42 | 10.42 | 10.235 | 138599 |
| 1734565200 | 10.39 | -0.22 | -2.07 | 10.581 | 10.62 | 10.39 | 86126 |
| 1734478800 | 10.61 | -0.1 | -0.93 | 10.715 | 10.74 | 10.54 | 101446 |
| 1734392400 | 10.71 | -0.03 | -0.28 | 10.77 | 10.77 | 10.67 | 64016 |
| 1734133200 | 10.74 | -0.11 | -1.01 | 10.85 | 10.8784 | 10.71 | 45801 |
| 1734046800 | 10.85 | -0.12 | -1.09 | 10.9638 | 10.9638 | 10.8009 | 74948 |
| 1733960400 | 10.97 | 0.03 | 0.27 | 10.9804 | 10.99 | 10.95 | 50403 |
| 1733874000 | 10.94 | -0.01 | -0.09 | 10.93 | 10.97 | 10.92 | 58049 |
| 1733787600 | 10.95 | -0.07 | -0.64 | 11.015 | 11.03 | 10.89 | 62085 |
| 1733528400 | 11.02 | 0.01 | 0.09 | 11.05 | 11.05 | 10.96 | 40303 |
| 1733442000 | 11.01 | -0.04 | -0.36 | 11.05 | 11.05 | 10.92 | 62861 |
| 1733355600 | 11.05 | 0 | 0.00 | 11.05 | 11.06 | 11.02 | 43057 |
| 1733269200 | 11.05 | 0.03 | 0.27 | 11.07 | 11.07 | 11 | 87736 |
| 1733182800 | 11.02 | -0.01 | -0.09 | 11.05 | 11.05 | 11.01 | 52533 |
| 1732917840 | 11.03 | 0.1 | 0.91 | 11 | 11.04 | 11 | 45792 |
| 1732750800 | 10.93 | 0.12 | 1.11 | 10.86 | 10.96 | 10.8456 | 61713 |
| 1732664400 | 10.81 | 0 | 0.00 | 10.7801 | 10.86 | 10.7801 | 60011 |
| 1732578000 | 10.81 | 0.01 | 0.09 | 10.88 | 10.98 | 10.81 | 115585 |
| 1732318800 | 10.8 | -0.02 | -0.18 | 10.805 | 10.825 | 10.772 | 92129 |
| 1732232400 | 10.82 | 0.18 | 1.69 | 10.6774 | 10.8785 | 10.6472 | 312891 |
| 1732146000 | 10.64 | -0.06 | -0.56 | 10.65 | 10.6647 | 10.64 | 36955 |
| 1732059600 | 10.7 | -0.02 | -0.14 | 10.7 | 10.73 | 10.68 | 56335 |
| 1731973200 | 10.715 | -0.01 | -0.05 | 10.74 | 10.74 | 10.69 | 81163 |
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
