Premium
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 | 0.1285 | 1.32474226804 | 9.7 | 10 | 9.57 | 2550 | 9.7502598 | CS |
| 4 | -0.1215 | -1.22110552764 | 9.95 | 10.25 | 9.55 | 2194 | 9.8326248 | CS |
| 12 | -0.0642 | -0.648963377036 | 9.8927 | 10.49 | 9.55 | 2641 | 9.86359531 | CS |
| 26 | 0.5685 | 6.13930885529 | 9.26 | 11.51 | 9.26 | 4393 | 9.83125182 | CS |
| 52 | -0.0715 | -0.722222222222 | 9.9 | 11.51 | 9.05 | 5516 | 9.56588061 | CS |
| 156 | -2.6415 | -21.1828388132 | 12.47 | 12.63 | 9.02 | 5265 | 10.13206577 | CS |
| 260 | -3.1215 | -24.1042471042 | 12.95 | 13.84 | 9.02 | 6410 | 11.59127566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 9.8285 | 0.2 | 2.06 | 9.5201 | 9.8285 | 9.5201 | 807 |
| 1736206800 | 9.63 | -0.37 | -3.70 | 9.97 | 9.97 | 9.6199999 | 6891 |
| 1735947600 | 10 | 0.05 | 0.50 | 9.78 | 10 | 9.57 | 3205 |
| 1735861200 | 9.95 | 0.24 | 2.47 | 9.96 | 9.96 | 9.95 | 202 |
| 1735688400 | 9.71 | -0.08 | -0.82 | 9.7 | 9.71 | 9.7 | 102 |
| 1735602000 | 9.7899999 | -0.11 | -1.08 | 9.6 | 9.98 | 9.6 | 6051 |
| 1735342800 | 9.8969 | 0.25 | 2.56 | 9.86 | 10.25 | 9.61 | 2902 |
| 1735256400 | 9.65 | -0.21 | -2.13 | 9.57 | 9.71 | 9.57 | 516 |
| 1735077840 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 133 |
| 1734997200 | 9.86 | 0.22 | 2.23 | 9.86 | 9.86 | 9.86 | 426 |
| 1734738000 | 9.645 | -0.02 | -0.20 | 9.645 | 9.8 | 9.645 | 176 |
| 1734651600 | 9.6641 | -0.12 | -1.19 | 9.715 | 9.94 | 9.6641 | 2170 |
| 1734565200 | 9.78 | -0.09 | -0.91 | 9.78 | 9.78 | 9.78 | 242 |
| 1734478800 | 9.8699999 | -0.05 | -0.50 | 9.7899999 | 9.88 | 9.69 | 5103 |
| 1734392400 | 9.92 | -0.3 | -2.98 | 10.22 | 10.22 | 9.92 | 562 |
| 1734133200 | 10.224217 | 0.22 | 2.24 | 10.15 | 10.224217 | 10.15 | 1129 |
| 1734046800 | 10 | 0 | 0.00 | 9.91 | 10 | 9.91 | 2 |
| 1733960400 | 10 | 0.11 | 1.11 | 9.85 | 10 | 9.85 | 1705 |
| 1733874000 | 9.89 | -0.06 | -0.60 | 9.95 | 9.95 | 9.55 | 8676 |
| 1733787600 | 9.95 | 0.04 | 0.40 | 9.92 | 10 | 9.92 | 8213 |
| 1733528400 | 9.91 | -0.18 | -1.78 | 10.145 | 10.145 | 9.91 | 2232 |
| 1733442000 | 10.09 | 0.1 | 1.00 | 9.95 | 10.09 | 9.9 | 4756 |
| 1733355600 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.91 | 417 |
| 1733269200 | 10 | 0.03 | 0.30 | 9.88 | 10.18 | 9.879 | 6068 |
| 1733182800 | 9.9701 | -0.52 | -4.96 | 10.49 | 10.49 | 9.9701 | 2519 |
| 1732917840 | 10.49 | 0.46 | 4.60 | 10.49 | 10.49 | 10.41 | 394 |
| 1732750800 | 10.0287 | 0.13 | 1.30 | 9.72 | 10.0287 | 9.72 | 1076 |
| 1732664400 | 9.9 | -0.14 | -1.39 | 10.05 | 10.05 | 9.8 | 522 |
| 1732578000 | 10.04 | 0.1 | 0.99 | 10.11 | 10.48 | 9.65 | 4545 |
| 1732318800 | 9.9411 | 0.28 | 2.90 | 10.12 | 10.12 | 9.576 | 4188 |
| 1732232400 | 9.6608 | 0.04 | 0.46 | 9.9 | 9.9 | 9.6608 | 836 |
| 1732146000 | 9.6166 | -0.37 | -3.74 | 9.6166 | 9.6166 | 9.6166 | 236 |
| 1732059600 | 9.99 | 0.01 | 0.10 | 10.1 | 10.22 | 9.99 | 10877 |
| 1731973200 | 9.98 | -0.16 | -1.58 | 10.52 | 10.52 | 9.75 | 449 |
| 1731714000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 63 |
| 1731627600 | 10.14 | 0.39 | 4.00 | 9.86 | 10.14 | 9.58 | 739 |
| 1731541200 | 9.75 | 0.07 | 0.72 | 9.92 | 9.92 | 9.7059 | 4137 |
| 1731454800 | 9.68 | -0.24 | -2.42 | 9.68 | 9.68 | 9.68 | 400 |
| 1731368400 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1731109200 | 9.92 | 0.14 | 1.45 | 9.85 | 10.07 | 9.74 | 7639 |
| 1731022800 | 9.7786 | 0.02 | 0.19 | 9.7297999 | 9.7786 | 9.61 | 2152 |
| 1730936400 | 9.76 | 0.16 | 1.72 | 9.65 | 9.8672 | 9.65 | 3565 |
| 1730850000 | 9.5953 | -0.06 | -0.67 | 9.71 | 9.71 | 9.5953 | 3331 |
| 1730763600 | 9.66 | 0.05 | 0.48 | 9.59 | 9.66 | 9.59 | 238 |
| 1730500800 | 9.6143 | 0.03 | 0.36 | 9.66 | 9.76 | 9.6143 | 873 |
| 1730414400 | 9.58 | -0.06 | -0.62 | 9.8699999 | 9.8699999 | 9.58 | 8203 |
| 1730328000 | 9.64 | -0.09 | -0.96 | 9.84 | 9.84 | 9.6248 | 2668 |
| 1730241600 | 9.733 | 0.01 | 0.13 | 9.71 | 9.99 | 9.71 | 2323 |
| 1730155200 | 9.72 | 0.01 | 0.10 | 9.71 | 9.84 | 9.71 | 6811 |
| 1729896000 | 9.7101 | -0.3 | -3.00 | 10.01 | 10.01 | 9.7101 | 2510 |
| 1729809600 | 10.01 | 0.03 | 0.30 | 10.01 | 10.01 | 10.01 | 113 |
| 1729723200 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 29 |
| 1729636800 | 9.98 | 0.1 | 1.01 | 9.8 | 10.01 | 9.77 | 13139 |
| 1729550400 | 9.88 | 0.04 | 0.46 | 9.7 | 9.88 | 9.7 | 2491 |
| 1729291200 | 9.835 | -0.01 | -0.05 | 9.835 | 9.86 | 9.835 | 210 |
| 1729204800 | 9.84 | -0.03 | -0.25 | 9.8 | 9.88 | 9.8 | 834 |
| 1729118400 | 9.865 | -0.03 | -0.28 | 9.99 | 9.99 | 9.8404 | 2548 |
| 1729032000 | 9.8927 | -0.11 | -1.07 | 9.8927 | 9.8927 | 9.88 | 1315 |
| 1728945600 | 10 | 0 | 0.03 | 10 | 10 | 10 | 120 |
| 1728686400 | 9.997112 | 0.14 | 1.46 | 9.997112 | 9.997112 | 9.89 | 179 |
| 1728600000 | 9.8532 | -0.08 | -0.77 | 9.94 | 9.94 | 9.8532 | 348 |
| 1728513600 | 9.93 | -0.07 | -0.70 | 9.95 | 10.005 | 9.8699999 | 2172 |
| 1728427200 | 10 | -0.1 | -0.99 | 9.94 | 10.1 | 9.89 | 4616 |
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
