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 | -0.05 | -0.549450549451 | 9.1 | 9.15 | 8.89 | 1174303 | 8.99533326 | CS |
| 4 | -0.58 | -6.02284527518 | 9.63 | 9.8 | 8.89 | 1249473 | 9.38615166 | CS |
| 12 | -0.8399 | -8.492502452 | 9.8899 | 10.06 | 8.89 | 964767 | 9.62706655 | CS |
| 26 | -1.22 | -11.8792599805 | 10.27 | 10.49 | 8.89 | 994293 | 9.83863426 | CS |
| 52 | -0.45 | -4.73684210526 | 9.5 | 10.49 | 8.89 | 846914 | 9.88100507 | CS |
| 156 | -5.95 | -39.6666666667 | 15 | 15.54 | 8.6 | 547810 | 10.58136659 | CS |
| 260 | -5.4 | -37.3702422145 | 14.45 | 15.95 | 3.78 | 412760 | 10.56632824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.05 | 0.11 | 1.23 | 8.95 | 9.07 | 8.89 | 865045 |
| 1732232400 | 8.94 | -0.04 | -0.45 | 8.99 | 9.03 | 8.92 | 1087400 |
| 1732146000 | 8.98 | -0.07 | -0.77 | 9.02 | 9.025 | 8.95 | 887739 |
| 1732059600 | 9.05 | 0.07 | 0.78 | 8.96 | 9.07 | 8.895 | 1119891 |
| 1731973200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1092 | 8.95 | 2097782 |
| 1731714000 | 9.13 | -0.14 | -1.51 | 9.26 | 9.26 | 9.09 | 1239209 |
| 1731627600 | 9.27 | -0.14 | -1.49 | 9.41 | 9.41 | 8.94 | 3603955 |
| 1731541200 | 9.41 | 0.04 | 0.43 | 9.4 | 9.46 | 9.33 | 1055256 |
| 1731454800 | 9.3699999 | -0.33 | -3.40 | 9.5399999 | 9.5399999 | 9.3 | 1816360 |
| 1731368400 | 9.7 | 0 | 0.00 | 9.72 | 9.73 | 9.64 | 1796222 |
| 1731109200 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.69 | 1413524 |
| 1731022800 | 9.75 | 0.11 | 1.14 | 9.65 | 9.8 | 9.64 | 1005654 |
| 1730936400 | 9.64 | -0.05 | -0.52 | 9.78 | 9.78 | 9.51 | 1829045 |
| 1730850000 | 9.69 | 0.07 | 0.73 | 9.6199999 | 9.7 | 9.5504 | 543694 |
| 1730763600 | 9.6199999 | -0.07 | -0.72 | 9.74 | 9.74 | 9.5901 | 1150012 |
| 1730500800 | 9.69 | 0.12 | 1.25 | 9.6 | 9.7 | 9.595 | 890169 |
| 1730414400 | 9.57 | 0.02 | 0.21 | 9.56 | 9.58 | 9.51 | 727959 |
| 1730328000 | 9.55 | 0 | 0.00 | 9.55 | 9.5568 | 9.52 | 811250 |
| 1730241600 | 9.55 | -0.03 | -0.31 | 9.56 | 9.58 | 9.53 | 921850 |
| 1730155200 | 9.58 | -0.03 | -0.31 | 9.63 | 9.63 | 9.57 | 737067 |
| 1729896000 | 9.61 | 0.04 | 0.42 | 9.65 | 9.67 | 9.6 | 803629 |
| 1729809600 | 9.57 | -0.1 | -1.03 | 9.68 | 9.7 | 9.57 | 1406863 |
| 1729723200 | 9.67 | -0.03 | -0.31 | 9.71 | 9.72 | 9.65 | 545434 |
| 1729636800 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.68 | 691686 |
| 1729550400 | 9.75 | 0.03 | 0.31 | 9.74 | 9.76 | 9.7 | 839996 |
| 1729291200 | 9.72 | 0.02 | 0.21 | 9.72 | 9.73 | 9.71 | 430203 |
| 1729204800 | 9.7 | 0 | 0.00 | 9.71 | 9.725 | 9.69 | 653787 |
| 1729118400 | 9.7 | 0 | 0.00 | 9.74 | 9.74 | 9.69 | 642570 |
| 1729032000 | 9.7 | 0 | 0.00 | 9.71 | 9.7199 | 9.66 | 487147 |
| 1728945600 | 9.7 | -0.07 | -0.72 | 9.77 | 9.775 | 9.65 | 1519264 |
| 1728686400 | 9.77 | -0.15 | -1.51 | 9.7899999 | 9.81 | 9.75 | 912492 |
| 1728600000 | 9.92 | -0.02 | -0.20 | 9.94 | 9.9488 | 9.91 | 1254343 |
| 1728513600 | 9.94 | -0.04 | -0.40 | 9.98 | 10 | 9.9198 | 1411866 |
| 1728427200 | 9.98 | 0.07 | 0.71 | 9.94 | 9.98 | 9.92 | 960623 |
| 1728340800 | 9.91 | 0.04 | 0.41 | 9.89 | 9.91 | 9.8699999 | 909833 |
| 1728081600 | 9.8699999 | 0.04 | 0.41 | 9.86 | 9.89 | 9.84 | 817932 |
| 1727995200 | 9.83 | 0.01 | 0.10 | 9.84 | 9.84 | 9.78 | 685545 |
| 1727908800 | 9.82 | 0.06 | 0.61 | 9.82 | 9.82 | 9.76 | 806610 |
| 1727822400 | 9.76 | -0.1 | -1.01 | 9.9 | 9.905 | 9.76 | 1027501 |
| 1727736000 | 9.86 | 0.14 | 1.44 | 9.77 | 9.88 | 9.75 | 1233588 |
| 1727476800 | 9.72 | -0.03 | -0.31 | 9.77 | 9.77 | 9.72 | 467029 |
| 1727390400 | 9.75 | 0.02 | 0.21 | 9.77 | 9.77 | 9.71 | 673445 |
| 1727304000 | 9.73 | -0.03 | -0.31 | 9.74 | 9.75 | 9.725 | 544327 |
| 1727217600 | 9.76 | 0.01 | 0.10 | 9.76 | 9.77 | 9.705 | 705050 |
| 1727131200 | 9.75 | -0.01 | -0.10 | 9.78 | 9.78 | 9.74 | 479817 |
| 1726872000 | 9.76 | -0.01 | -0.10 | 9.7899999 | 9.7899999 | 9.73 | 670597 |
| 1726785600 | 9.77 | -0.03 | -0.31 | 9.86 | 9.86 | 9.76 | 830388 |
| 1726699200 | 9.8 | 0.02 | 0.20 | 9.8 | 9.81 | 9.75 | 863902 |
| 1726612800 | 9.78 | -0.03 | -0.31 | 9.84 | 9.85 | 9.78 | 801423 |
| 1726526400 | 9.81 | 0.01 | 0.10 | 9.8 | 9.81 | 9.73 | 1112361 |
| 1726267200 | 9.8 | 0 | 0.00 | 9.82 | 9.82 | 9.78 | 622995 |
| 1726180800 | 9.8 | 0 | 0.00 | 9.85 | 9.85 | 9.7647 | 695366 |
| 1726094400 | 9.8 | -0.11 | -1.11 | 9.91 | 9.9171 | 9.78 | 775345 |
| 1726008000 | 9.91 | -0.15 | -1.49 | 9.92 | 9.95 | 9.85 | 689348 |
| 1725921600 | 10.06 | 0.05 | 0.50 | 10.02 | 10.06 | 9.99 | 1528679 |
| 1725662400 | 10.01 | -0.01 | -0.10 | 10.03 | 10.04 | 9.95 | 831114 |
| 1725576000 | 10.02 | 0.04 | 0.40 | 10 | 10.05 | 9.965 | 743423 |
| 1725489600 | 9.98 | 0.04 | 0.40 | 9.98 | 9.98 | 9.95 | 557090 |
| 1725403200 | 9.94 | -0.05 | -0.50 | 9.9 | 9.95 | 9.86 | 1143170 |
| 1725057600 | 9.99 | 0.05 | 0.50 | 9.98 | 10.01 | 9.955 | 1004979 |
| 1724971200 | 9.94 | 0.01 | 0.10 | 9.95 | 9.99 | 9.93 | 537090 |
| 1724884800 | 9.93 | -0.01 | -0.10 | 9.92 | 9.9484999 | 9.86 | 549405 |
| 1724798400 | 9.94 | -0.05 | -0.50 | 9.95 | 9.96 | 9.9 | 791301 |
| 1724712000 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.93 | 830658 |
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
