Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 3.05084745763 | 11.8 | 12.19 | 11.73 | 134711 | 12.05078629 | CS |
| 4 | 0.47 | 4.02053036784 | 11.69 | 12.19 | 11.1101 | 105326 | 11.69967942 | CS |
| 12 | 1.13 | 10.2447869447 | 11.03 | 12.19 | 11.03 | 116850 | 11.57696391 | CS |
| 26 | 1.89 | 18.4031158715 | 10.27 | 12.19 | 9.48 | 115946 | 10.86531657 | CS |
| 52 | 3.03 | 33.1872946331 | 9.13 | 12.19 | 8.7 | 133368 | 9.98988255 | CS |
| 156 | -1.79 | -12.8315412186 | 13.95 | 15.68 | 7.9 | 119264 | 11.25394946 | CS |
| 260 | -2.85 | -18.9873417722 | 15.01 | 16 | 5.46 | 130647 | 11.81247222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 12.16 | 0.1 | 0.83 | 12.06 | 12.19 | 12.02 | 204058 |
| 1732146000 | 12.06 | 0.04 | 0.33 | 12.04 | 12.06 | 12.02 | 100746 |
| 1732059600 | 12.02 | -0.04 | -0.33 | 12.03 | 12.085 | 11.9601 | 153392 |
| 1731973200 | 12.06 | 0.24 | 2.03 | 11.82 | 12.09 | 11.781 | 130044 |
| 1731714000 | 11.82 | 0 | 0.00 | 11.8 | 11.88 | 11.73 | 85317 |
| 1731627600 | 11.82 | 0.1 | 0.85 | 11.68 | 11.9 | 11.68 | 56029 |
| 1731541200 | 11.72 | -0.12 | -1.01 | 11.91 | 11.94 | 11.6592 | 81873 |
| 1731454800 | 11.84 | -0.05 | -0.42 | 11.9 | 11.95 | 11.825 | 134529 |
| 1731368400 | 11.89 | 0.23 | 1.97 | 11.69 | 11.89 | 11.69 | 99287 |
| 1731109200 | 11.66 | 0.15 | 1.30 | 11.53 | 11.69 | 11.4389 | 77206 |
| 1731022800 | 11.51 | 0.08 | 0.70 | 11.53 | 11.54 | 11.4 | 107386 |
| 1730936400 | 11.43 | 0.1 | 0.88 | 11.4 | 11.51 | 11.385 | 94918 |
| 1730850000 | 11.33 | 0.15 | 1.34 | 11.2 | 11.34 | 11.2 | 87318 |
| 1730763600 | 11.18 | -0.06 | -0.53 | 11.2 | 11.2636 | 11.1101 | 110944 |
| 1730500800 | 11.24 | -0.22 | -1.92 | 11.52 | 11.54 | 11.21 | 108518 |
| 1730414400 | 11.46 | 0.09 | 0.79 | 11.33 | 11.51 | 11.33 | 72673 |
| 1730328000 | 11.37 | -0.09 | -0.79 | 11.46 | 11.59 | 11.32 | 73534 |
| 1730241600 | 11.46 | -0.11 | -0.95 | 11.57 | 11.6229 | 11.42 | 109571 |
| 1730155200 | 11.57 | -0.02 | -0.17 | 11.64 | 11.65 | 11.5159 | 92895 |
| 1729896000 | 11.59 | -0.06 | -0.52 | 11.69 | 11.6948 | 11.55 | 126291 |
| 1729809600 | 11.65 | -0.04 | -0.34 | 11.71 | 11.71 | 11.65 | 100393 |
| 1729723200 | 11.69 | 0.07 | 0.60 | 11.62 | 11.698 | 11.61 | 57810 |
| 1729636800 | 11.62 | -0.02 | -0.17 | 11.63 | 11.6711 | 11.58 | 76247 |
| 1729550400 | 11.64 | -0.17 | -1.44 | 11.76 | 11.81 | 11.6 | 141671 |
| 1729291200 | 11.81 | 0.07 | 0.60 | 11.79 | 11.86 | 11.763 | 75451 |
| 1729204800 | 11.74 | -0.07 | -0.59 | 11.88 | 11.88 | 11.73 | 103962 |
| 1729118400 | 11.81 | 0.07 | 0.60 | 11.8 | 11.84 | 11.78 | 83745 |
| 1729032000 | 11.74 | 0.12 | 1.03 | 11.68 | 11.77 | 11.68 | 69625 |
| 1728945600 | 11.62 | 0.1 | 0.87 | 11.56 | 11.695 | 11.5301 | 76495 |
| 1728686400 | 11.52 | 0.16 | 1.41 | 11.37 | 11.56 | 11.37 | 99012 |
| 1728600000 | 11.36 | 0.03 | 0.26 | 11.41 | 11.475 | 11.36 | 106450 |
| 1728513600 | 11.33 | 0.02 | 0.18 | 11.38 | 11.41 | 11.27 | 124736 |
| 1728427200 | 11.31 | -0.07 | -0.62 | 11.44 | 11.4659 | 11.3 | 129052 |
| 1728340800 | 11.38 | -0.3 | -2.57 | 11.7 | 11.7763 | 11.38 | 143927 |
| 1728081600 | 11.68 | -0.11 | -0.93 | 11.76 | 11.8098 | 11.66 | 75634 |
| 1727995200 | 11.79 | 0.08 | 0.68 | 11.71 | 11.82 | 11.695 | 93214 |
| 1727908800 | 11.71 | -0.02 | -0.17 | 11.73 | 11.8299 | 11.68 | 106216 |
| 1727822400 | 11.73 | -0.01 | -0.09 | 11.83 | 11.84 | 11.6901 | 96738 |
| 1727736000 | 11.74 | 0.1 | 0.84 | 11.6 | 11.84 | 11.6 | 152179 |
| 1727476800 | 11.642 | 0 | 0.02 | 11.62 | 11.66 | 11.6 | 126905 |
| 1727390400 | 11.64 | -0.15 | -1.27 | 11.8 | 11.83 | 11.63 | 113190 |
| 1727304000 | 11.79 | 0.02 | 0.17 | 11.79 | 11.83 | 11.7045 | 125864 |
| 1727217600 | 11.77 | 0.09 | 0.77 | 11.74 | 11.79 | 11.65 | 130377 |
| 1727131200 | 11.68 | 0.17 | 1.48 | 11.57 | 11.69 | 11.51 | 117482 |
| 1726872000 | 11.51 | 0.02 | 0.17 | 11.49 | 11.6 | 11.49 | 99284 |
| 1726785600 | 11.49 | -0.12 | -1.03 | 11.66 | 11.675 | 11.4101 | 223399 |
| 1726699200 | 11.61 | -0.04 | -0.34 | 11.67 | 11.68 | 11.55 | 148715 |
| 1726612800 | 11.65 | 0.09 | 0.78 | 11.59 | 11.6772 | 11.55 | 197451 |
| 1726526400 | 11.56 | 0.05 | 0.43 | 11.54 | 11.58 | 11.51 | 86886 |
| 1726267200 | 11.51 | 0.09 | 0.79 | 11.47 | 11.52 | 11.45 | 123124 |
| 1726180800 | 11.42 | 0.01 | 0.09 | 11.37 | 11.44 | 11.35 | 108463 |
| 1726094400 | 11.41 | 0.03 | 0.26 | 11.42 | 11.42 | 11.25 | 156137 |
| 1726008000 | 11.38 | 0.04 | 0.31 | 11.38 | 11.435 | 11.31 | 175329 |
| 1725921600 | 11.345 | 0.03 | 0.22 | 11.33 | 11.39 | 11.31 | 272284 |
| 1725662400 | 11.32 | 0.03 | 0.27 | 11.34 | 11.37 | 11.285 | 152170 |
| 1725576000 | 11.29 | 0.02 | 0.18 | 11.29 | 11.32 | 11.2501 | 125364 |
| 1725489600 | 11.27 | 0.12 | 1.08 | 11.21 | 11.285 | 11.21 | 116577 |
| 1725403200 | 11.15 | 0.06 | 0.54 | 11.07 | 11.18 | 11.05 | 178931 |
| 1725057600 | 11.09 | -0.04 | -0.36 | 11.03 | 11.13 | 11.03 | 97123 |
| 1724971200 | 11.13 | 0.08 | 0.68 | 11.05 | 11.13 | 11.04 | 98518 |
| 1724884800 | 11.055 | -0.01 | -0.05 | 11.08 | 11.0801 | 11.022 | 161482 |
| 1724798400 | 11.06 | 0 | 0.00 | 11.06 | 11.1 | 11.01 | 154174 |
| 1724712000 | 11.06 | 0.17 | 1.56 | 10.98 | 11.0799 | 10.97 | 144819 |
| 1724452800 | 10.89 | 0.13 | 1.21 | 10.86 | 10.98 | 10.79 | 233103 |
| 1724366400 | 10.76 | 0.01 | 0.09 | 10.75 | 10.81 | 10.73 | 66264 |
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
Premium
