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 | -0.13 | -1.37130801688 | 9.48 | 9.48 | 9.14 | 621711 | 9.26595575 | CS |
| 4 | 0.51 | 5.76923076923 | 8.84 | 9.5499 | 8.83 | 758581 | 9.22823153 | CS |
| 12 | -0.05 | -0.531914893617 | 9.4 | 9.69 | 8.75 | 731278 | 9.21881259 | CS |
| 26 | 0.54 | 6.1293984109 | 8.81 | 10.04 | 8.73 | 638617 | 9.33728193 | CS |
| 52 | 0.51 | 5.76923076923 | 8.84 | 10.04 | 8.02 | 667096 | 8.99373475 | CS |
| 156 | -1.7 | -15.3846153846 | 11.05 | 12 | 8.02 | 605953 | 9.86344993 | CS |
| 260 | -3.57 | -27.6315789474 | 12.92 | 13.22 | 6.76 | 592464 | 10.11578207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 9.27 | 0.02 | 0.22 | 9.25 | 9.295 | 9.25 | 577853 |
| 1738021200 | 9.25 | -0.02 | -0.22 | 9.25 | 9.3 | 9.14 | 828094 |
| 1737762000 | 9.27 | -0.01 | -0.11 | 9.26 | 9.35 | 9.26 | 430451 |
| 1737675600 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1737589200 | 9.28 | -0.19 | -2.01 | 9.48 | 9.48 | 9.27 | 650446 |
| 1737502800 | 9.47 | 0.08 | 0.85 | 9.48 | 9.5498999 | 9.45 | 771697 |
| 1737157200 | 9.39 | 0.01 | 0.11 | 9.39 | 9.445 | 9.35 | 565889 |
| 1737070800 | 9.38 | 0.14 | 1.52 | 9.25 | 9.39 | 9.24 | 497482 |
| 1736984400 | 9.24 | -0.01 | -0.11 | 9.36 | 9.36 | 9.2338 | 564573 |
| 1736898000 | 9.25 | 0.09 | 0.98 | 9.11 | 9.2899999 | 9.11 | 725306 |
| 1736811600 | 9.16 | -0.07 | -0.76 | 9.18 | 9.22 | 9.1199999 | 614702 |
| 1736552400 | 9.23 | 0.04 | 0.44 | 9.16 | 9.23 | 9.115 | 1183546 |
| 1736379600 | 9.19 | 0.09 | 0.99 | 9.1 | 9.2 | 9.06 | 606715 |
| 1736293200 | 9.1 | -0.06 | -0.66 | 9.18 | 9.21 | 9.1 | 731412 |
| 1736206800 | 9.16 | -0.07 | -0.76 | 9.24 | 9.24 | 9.13 | 1103060 |
| 1735947600 | 9.23 | 0.3 | 3.36 | 9.02 | 9.24 | 9.02 | 1480036 |
| 1735861200 | 8.93 | 0.11 | 1.25 | 8.84 | 8.93 | 8.83 | 806030 |
| 1735688400 | 8.82 | -0.1 | -1.12 | 8.85 | 8.8699999 | 8.78 | 1232395 |
| 1735602000 | 8.92 | -0.08 | -0.89 | 8.95 | 8.9949999 | 8.88 | 1119311 |
| 1735342800 | 9 | 0.02 | 0.22 | 8.98 | 9.025 | 8.95 | 722461 |
| 1735256400 | 8.98 | 0.01 | 0.11 | 8.99 | 9.1 | 8.94 | 842958 |
| 1735077840 | 8.97 | -0.01 | -0.11 | 8.92 | 8.992 | 8.92 | 512523 |
| 1734997200 | 8.98 | -0.03 | -0.33 | 9 | 9.06 | 8.88 | 931482 |
| 1734738000 | 9.01 | 0.19 | 2.15 | 8.92 | 9.05 | 8.85 | 789499 |
| 1734651600 | 8.82 | -0.02 | -0.23 | 8.82 | 8.93 | 8.75 | 1494606 |
| 1734565200 | 8.84 | -0.18 | -2.00 | 9.03 | 9.05 | 8.835 | 1213562 |
| 1734478800 | 9.02 | -0.08 | -0.88 | 9.1 | 9.15 | 8.97 | 898130 |
| 1734392400 | 9.1 | -0.19 | -2.05 | 9.2899999 | 9.32 | 9.09 | 965477 |
| 1734133200 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.32 | 9.2449999 | 675282 |
| 1734046800 | 9.28 | -0.06 | -0.64 | 9.3699999 | 9.41 | 9.25 | 694784 |
| 1733960400 | 9.34 | -0.08 | -0.85 | 9.4 | 9.44 | 9.33 | 604587 |
| 1733874000 | 9.42 | 0.05 | 0.53 | 9.42 | 9.48 | 9.32 | 947898 |
| 1733787600 | 9.3699999 | -0.04 | -0.43 | 9.43 | 9.5399999 | 9.36 | 791005 |
| 1733528400 | 9.41 | -0.1 | -1.05 | 9.51 | 9.59 | 9.4 | 637326 |
| 1733442000 | 9.51 | -0.03 | -0.31 | 9.5 | 9.6 | 9.5 | 385367 |
| 1733355600 | 9.5399999 | 0.05 | 0.53 | 9.46 | 9.55 | 9.42 | 1055708 |
| 1733269200 | 9.49 | 0.01 | 0.11 | 9.55 | 9.58 | 9.47 | 712039 |
| 1733182800 | 9.48 | -0.13 | -1.35 | 9.55 | 9.589 | 9.48 | 539171 |
| 1732917840 | 9.61 | -0.04 | -0.41 | 9.57 | 9.65 | 9.57 | 258261 |
| 1732750800 | 9.65 | 0.05 | 0.52 | 9.6199999 | 9.69 | 9.6100999 | 491684 |
| 1732664400 | 9.6 | 0.09 | 0.95 | 9.49 | 9.6 | 9.49 | 582847 |
| 1732578000 | 9.51 | 0.05 | 0.53 | 9.52 | 9.57 | 9.48 | 530945 |
| 1732318800 | 9.46 | 0.01 | 0.11 | 9.47 | 9.5399999 | 9.45 | 418880 |
| 1732232400 | 9.45 | 0.1 | 1.07 | 9.34 | 9.45 | 9.34 | 512740 |
| 1732146000 | 9.35 | -0.03 | -0.32 | 9.3699999 | 9.41 | 9.2899999 | 431122 |
| 1732059600 | 9.38 | 0.05 | 0.54 | 9.31 | 9.39 | 9.2899999 | 500243 |
| 1731973200 | 9.33 | 0.09 | 0.97 | 9.22 | 9.38 | 9.22 | 565506 |
| 1731714000 | 9.24 | -0.02 | -0.22 | 9.26 | 9.2995 | 9.17 | 553839 |
| 1731627600 | 9.26 | -0.08 | -0.86 | 9.31 | 9.3699999 | 9.26 | 547616 |
| 1731541200 | 9.34 | -0.02 | -0.21 | 9.4 | 9.45 | 9.27 | 575111 |
| 1731454800 | 9.36 | -0.07 | -0.74 | 9.43 | 9.51975 | 9.335 | 919559 |
| 1731368400 | 9.43 | 0.08 | 0.86 | 9.36 | 9.53 | 9.36 | 458483 |
| 1731109200 | 9.35 | 0.08 | 0.86 | 9.27 | 9.44 | 9.249 | 563234 |
| 1731022800 | 9.27 | 0.05 | 0.54 | 9.28 | 9.34 | 9.17 | 754578 |
| 1730936400 | 9.22 | -0.12 | -1.28 | 9.4 | 9.42 | 9.135 | 921510 |
| 1730850000 | 9.34 | 0.16 | 1.74 | 9.25 | 9.34 | 9.15 | 403869 |
| 1730763600 | 9.18 | -0.13 | -1.40 | 9.31 | 9.3499 | 9.1 | 692312 |
| 1730500800 | 9.31 | -0.23 | -2.41 | 9.5399999 | 9.5492 | 9.31 | 584829 |
| 1730414400 | 9.5399999 | -0.03 | -0.31 | 9.49 | 9.64 | 9.45 | 535536 |
| 1730328000 | 9.57 | -0.03 | -0.31 | 9.65 | 9.65 | 9.56 | 437976 |
| 1730241600 | 9.6 | -0.1 | -1.03 | 9.64 | 9.655 | 9.6 | 583389 |
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
