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 | -1.34357005758 | 10.42 | 10.46 | 10.26 | 110591 | 10.37921079 | CS |
| 4 | -0.09 | -0.867888138862 | 10.37 | 10.4731 | 10.26 | 108075 | 10.38224536 | CS |
| 12 | -0.02 | -0.194174757282 | 10.3 | 10.4731 | 10.1606 | 110212 | 10.3400098 | CS |
| 26 | 0.15 | 1.48075024679 | 10.13 | 10.93 | 9.76 | 135863 | 10.26994716 | CS |
| 52 | 0.41 | 4.15400202634 | 9.87 | 10.93 | 9.7 | 124387 | 10.21370499 | CS |
| 156 | -1.47 | -12.5106382979 | 11.75 | 13.07 | 9.32 | 110666 | 10.41857892 | CS |
| 260 | -2.11 | -17.0298627926 | 12.39 | 13.07 | 6.8 | 115435 | 10.90502937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 10.28 | -0.1 | -0.96 | 10.37 | 10.4528 | 10.26 | 133587 |
| 1734478800 | 10.38 | -0.06 | -0.57 | 10.4 | 10.46 | 10.38 | 124171 |
| 1734392400 | 10.44 | 0.01 | 0.10 | 10.43 | 10.455 | 10.38 | 138841 |
| 1734133200 | 10.43 | 0.03 | 0.29 | 10.38 | 10.43 | 10.38 | 48824 |
| 1734046800 | 10.4 | -0.02 | -0.19 | 10.42 | 10.44 | 10.32 | 107532 |
| 1733960400 | 10.42 | 0.07 | 0.68 | 10.39 | 10.43 | 10.34 | 112919 |
| 1733874000 | 10.35 | -0.05 | -0.48 | 10.36 | 10.4 | 10.35 | 134771 |
| 1733787600 | 10.4 | 0.09 | 0.87 | 10.34 | 10.42 | 10.3 | 144885 |
| 1733528400 | 10.31 | -0.06 | -0.58 | 10.35 | 10.3885 | 10.292 | 108537 |
| 1733442000 | 10.37 | 0.05 | 0.48 | 10.36 | 10.37 | 10.27 | 93186 |
| 1733355600 | 10.32 | -0.08 | -0.77 | 10.36 | 10.39 | 10.32 | 67841 |
| 1733269200 | 10.4 | 0.08 | 0.78 | 10.32 | 10.4 | 10.3 | 115279 |
| 1733182800 | 10.32 | -0.12 | -1.15 | 10.31 | 10.36 | 10.2836 | 112495 |
| 1732917840 | 10.44 | 0.03 | 0.29 | 10.41 | 10.47 | 10.4 | 98242 |
| 1732750800 | 10.41 | 0.03 | 0.29 | 10.43 | 10.44 | 10.38 | 131986 |
| 1732664400 | 10.38 | -0.06 | -0.57 | 10.45 | 10.4731 | 10.3701 | 86714 |
| 1732578000 | 10.44 | 0.04 | 0.38 | 10.4 | 10.47 | 10.383 | 126066 |
| 1732318800 | 10.4 | 0.03 | 0.29 | 10.38 | 10.42 | 10.35 | 99241 |
| 1732232400 | 10.37 | 0.06 | 0.58 | 10.37 | 10.41 | 10.34 | 68310 |
| 1732146000 | 10.31 | -0.05 | -0.48 | 10.36 | 10.37 | 10.31 | 162340 |
| 1732059600 | 10.36 | 0 | 0.00 | 10.36 | 10.39 | 10.31 | 144120 |
| 1731973200 | 10.36 | 0.05 | 0.48 | 10.36 | 10.39 | 10.32 | 92352 |
| 1731714000 | 10.31 | -0.01 | -0.10 | 10.3 | 10.3899 | 10.275 | 102578 |
| 1731627600 | 10.32 | -0.01 | -0.10 | 10.35 | 10.36 | 10.3001 | 96906 |
| 1731541200 | 10.33 | 0.09 | 0.88 | 10.24 | 10.38 | 10.24 | 146368 |
| 1731454800 | 10.24 | -0.09 | -0.87 | 10.34 | 10.34 | 10.235 | 76239 |
| 1731368400 | 10.33 | 0.01 | 0.10 | 10.32 | 10.34 | 10.29 | 284186 |
| 1731109200 | 10.32 | 0 | 0.00 | 10.34 | 10.34 | 10.3 | 55634 |
| 1731022800 | 10.32 | 0.02 | 0.19 | 10.34 | 10.34 | 10.32 | 95927 |
| 1730936400 | 10.3 | 0.09 | 0.88 | 10.28 | 10.33 | 10.21 | 133777 |
| 1730850000 | 10.21 | 0.01 | 0.10 | 10.19 | 10.25 | 10.17 | 115708 |
| 1730763600 | 10.2 | -0.11 | -1.07 | 10.29 | 10.3 | 10.1606 | 107204 |
| 1730500800 | 10.31 | -0.06 | -0.58 | 10.33 | 10.34 | 10.26 | 71834 |
| 1730414400 | 10.37 | -0.05 | -0.48 | 10.36 | 10.3989 | 10.32 | 127121 |
| 1730328000 | 10.42 | 0.1 | 0.97 | 10.35 | 10.43 | 10.32 | 76112 |
| 1730241600 | 10.32 | -0.01 | -0.10 | 10.33 | 10.38 | 10.3 | 78859 |
| 1730155200 | 10.33 | -0.04 | -0.39 | 10.4 | 10.4 | 10.32 | 95907 |
| 1729896000 | 10.37 | 0.17 | 1.67 | 10.27 | 10.38 | 10.26 | 112806 |
| 1729809600 | 10.2 | -0.1 | -0.97 | 10.29 | 10.37 | 10.2 | 231848 |
| 1729723200 | 10.3 | -0.05 | -0.48 | 10.35 | 10.36 | 10.273 | 81112 |
| 1729636800 | 10.35 | 0.01 | 0.10 | 10.31 | 10.37 | 10.27 | 72459 |
| 1729550400 | 10.34 | -0.01 | -0.10 | 10.37 | 10.375 | 10.29 | 85059 |
| 1729291200 | 10.35 | -0.03 | -0.29 | 10.37 | 10.4 | 10.35 | 79781 |
| 1729204800 | 10.38 | 0.02 | 0.14 | 10.39 | 10.39 | 10.35 | 87676 |
| 1729118400 | 10.365 | -0.02 | -0.14 | 10.4 | 10.4 | 10.35 | 58261 |
| 1729032000 | 10.38 | 0 | 0.00 | 10.41 | 10.41 | 10.35 | 108417 |
| 1728945600 | 10.38 | 0.02 | 0.19 | 10.41 | 10.41 | 10.36 | 71059 |
| 1728686400 | 10.36 | -0.06 | -0.58 | 10.44 | 10.4519 | 10.32 | 94855 |
| 1728600000 | 10.42 | 0.03 | 0.29 | 10.43 | 10.43 | 10.41 | 53800 |
| 1728513600 | 10.39 | 0 | 0.00 | 10.42 | 10.42 | 10.37 | 71957 |
| 1728427200 | 10.39 | 0.03 | 0.29 | 10.42 | 10.42 | 10.3601 | 96754 |
| 1728340800 | 10.36 | 0.06 | 0.58 | 10.33 | 10.44 | 10.33 | 59440 |
| 1728081600 | 10.3 | -0.03 | -0.29 | 10.4 | 10.4 | 10.271 | 95576 |
| 1727995200 | 10.33 | 0.04 | 0.39 | 10.29 | 10.34 | 10.25 | 106953 |
| 1727908800 | 10.29 | 0.03 | 0.29 | 10.25 | 10.29 | 10.23 | 133836 |
| 1727822400 | 10.26 | -0.1 | -0.97 | 10.23 | 10.3 | 10.1801 | 149670 |
| 1727736000 | 10.36 | 0.09 | 0.88 | 10.31 | 10.36 | 10.25 | 304779 |
| 1727476800 | 10.27 | 0 | 0.00 | 10.27 | 10.3 | 10.26 | 90540 |
| 1727390400 | 10.27 | -0.04 | -0.34 | 10.3 | 10.35 | 10.27 | 139258 |
| 1727304000 | 10.305 | 0.04 | 0.34 | 10.28 | 10.34 | 10.2578 | 113098 |
| 1727217600 | 10.27 | 0.05 | 0.49 | 10.24 | 10.27 | 10.21 | 85463 |
| 1727131200 | 10.22 | -0.08 | -0.78 | 10.32 | 10.34 | 10.21 | 159076 |
| 1726872000 | 10.3 | -0.01 | -0.10 | 10.34 | 10.34 | 10.27 | 49624 |
| 1726785600 | 10.31 | -0.03 | -0.29 | 10.38 | 10.4 | 10.26 | 118946 |
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
