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 | 0.14 | 1.41271442987 | 9.91 | 10.15 | 9.81 | 95647 | 9.91681734 | CS |
| 4 | -0.5 | -4.73933649289 | 10.55 | 10.75 | 9.58 | 69513 | 9.9897711 | CS |
| 12 | -0.42 | -4.01146131805 | 10.47 | 11.13 | 9.58 | 56871 | 10.39852674 | CS |
| 26 | -0.63 | -5.89887640449 | 10.68 | 11.13 | 9.58 | 65635 | 10.50744754 | CS |
| 52 | 0.05 | 0.5 | 10 | 11.275 | 9.58 | 66759 | 10.58017636 | CS |
| 156 | -1.37 | -11.996497373 | 11.42 | 14.78 | 8.94 | 71691 | 10.86922292 | CS |
| 260 | -2.07 | -17.0792079208 | 12.12 | 17.07 | 8.94 | 59058 | 11.67714466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 10.05 | 0.09 | 0.90 | 10 | 10.15 | 10 | 82655 |
| 1745448000 | 9.96 | 0.08 | 0.81 | 9.92 | 10.0416 | 9.92 | 105282 |
| 1745361600 | 9.88 | 0.07 | 0.71 | 9.86 | 9.93 | 9.83 | 83097 |
| 1745275200 | 9.81 | -0.1 | -1.01 | 9.91 | 9.91 | 9.81 | 115416 |
| 1744929600 | 9.91 | 0.04 | 0.41 | 9.88 | 9.98 | 9.8699999 | 45028 |
| 1744843200 | 9.8699999 | -0.03 | -0.30 | 9.86 | 9.9297 | 9.86 | 98108 |
| 1744756800 | 9.9 | 0.1 | 1.02 | 9.83 | 9.97 | 9.83 | 127305 |
| 1744670400 | 9.8 | 0.14 | 1.45 | 9.74 | 9.86 | 9.73 | 61147 |
| 1744411200 | 9.66 | 0.01 | 0.10 | 9.76 | 9.76 | 9.6199999 | 83850 |
| 1744324800 | 9.65 | -0.37 | -3.69 | 9.94 | 10.0105 | 9.58 | 139200 |
| 1744238400 | 10.02 | -0.06 | -0.60 | 9.95 | 10.18 | 9.815 | 63591 |
| 1744152000 | 10.08 | -0.18 | -1.75 | 10.26 | 10.58 | 10.08 | 64455 |
| 1744065600 | 10.26 | -0.31 | -2.93 | 10.54 | 10.55 | 10.14 | 83396 |
| 1743806400 | 10.57 | -0.11 | -1.03 | 10.64 | 10.75 | 10.57 | 34694 |
| 1743720000 | 10.68 | 0.01 | 0.09 | 10.72 | 10.74 | 10.5541 | 48987 |
| 1743633600 | 10.67 | 0 | 0.00 | 10.72 | 10.75 | 10.63 | 30836 |
| 1743547200 | 10.67 | 0.1 | 0.95 | 10.59 | 10.7 | 10.59 | 27405 |
| 1743460800 | 10.57 | 0.06 | 0.57 | 10.54 | 10.61 | 10.53 | 13552 |
| 1743201600 | 10.51 | -0.01 | -0.10 | 10.55 | 10.55 | 10.4901 | 17631 |
| 1743115200 | 10.52 | -0.03 | -0.28 | 10.53 | 10.588716 | 10.51 | 25064 |
| 1743028800 | 10.55 | -0.1 | -0.94 | 10.65 | 10.68 | 10.53 | 101436 |
| 1742942400 | 10.65 | -0.19 | -1.75 | 10.75 | 10.83 | 10.62 | 100917 |
| 1742856000 | 10.84 | 0.12 | 1.12 | 10.78 | 10.8799 | 10.78 | 127089 |
| 1742596800 | 10.72 | 0.07 | 0.66 | 10.71 | 10.75 | 10.665 | 48775 |
| 1742510400 | 10.65 | 0.03 | 0.28 | 10.64 | 10.72 | 10.64 | 17236 |
| 1742424000 | 10.62 | -0.06 | -0.56 | 10.64 | 10.67 | 10.62 | 20918 |
| 1742337600 | 10.68 | 0.01 | 0.09 | 10.64 | 10.74 | 10.64 | 50907 |
| 1742251200 | 10.67 | 0.03 | 0.28 | 10.67 | 10.75 | 10.6664 | 56498 |
| 1741992000 | 10.64 | 0.02 | 0.19 | 10.62 | 10.64 | 10.6 | 41121 |
| 1741905600 | 10.62 | -0.01 | -0.09 | 10.59 | 10.63 | 10.5476 | 33256 |
| 1741819200 | 10.63 | 0 | 0.00 | 10.63 | 10.65 | 10.59 | 43905 |
| 1741732800 | 10.63 | -0.02 | -0.19 | 10.69 | 10.69 | 10.6 | 50479 |
| 1741646400 | 10.65 | -0.05 | -0.47 | 10.68 | 10.7246 | 10.65 | 40070 |
| 1741390800 | 10.7 | -0.01 | -0.09 | 10.71 | 10.72 | 10.67 | 52218 |
| 1741304400 | 10.7101 | -0.03 | -0.28 | 10.74 | 10.74 | 10.67 | 40084 |
| 1741218000 | 10.74 | 0.05 | 0.47 | 10.79 | 10.79 | 10.7 | 27541 |
| 1741131600 | 10.69 | -0.15 | -1.38 | 10.85 | 10.8566 | 10.69 | 50744 |
| 1741045200 | 10.84 | -0.01 | -0.09 | 10.81 | 10.88 | 10.81 | 35703 |
| 1740786000 | 10.85 | 0.06 | 0.56 | 10.84 | 10.85 | 10.81 | 17997 |
| 1740699600 | 10.79 | -0.02 | -0.19 | 10.79 | 10.84 | 10.7828 | 42069 |
| 1740613200 | 10.81 | -0.03 | -0.28 | 10.84 | 10.89 | 10.79 | 39672 |
| 1740526800 | 10.84 | 0.11 | 1.03 | 10.8 | 10.86 | 10.8 | 42175 |
| 1740440400 | 10.73 | -0.05 | -0.46 | 10.75 | 11.13 | 10.7 | 65988 |
| 1740181200 | 10.78 | 0.08 | 0.75 | 10.72 | 10.78 | 10.72 | 27095 |
| 1740094800 | 10.7 | -0.01 | -0.09 | 10.7 | 10.76 | 10.7 | 29442 |
| 1740008400 | 10.71 | 0.04 | 0.37 | 10.67 | 10.72 | 10.6 | 73646 |
| 1739922000 | 10.67 | 0 | 0.00 | 10.7 | 10.7 | 10.64 | 90123 |
| 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 | 59857 |
| 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 | 59454 |
| 1738366800 | 10.44 | -0.02 | -0.19 | 10.47 | 10.49 | 10.42 | 46695 |
| 1738280400 | 10.46 | 0.05 | 0.48 | 10.41 | 10.46 | 10.41 | 48398 |
| 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 |
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
