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 | -0.2501 | -1.92384615385 | 13 | 13.3084 | 12.66 | 255088 | 12.87275633 | CS |
| 4 | 0.0099 | 0.0777080062794 | 12.74 | 13.3084 | 12.27 | 237946 | 12.69579539 | CS |
| 12 | 0.0799 | 0.630623520126 | 12.67 | 13.3084 | 12.2344 | 185330 | 12.69734226 | CS |
| 26 | 0.4199 | 3.40551500406 | 12.33 | 13.3084 | 11.94 | 178645 | 12.60583998 | CS |
| 52 | 1.2599 | 10.9651871192 | 11.49 | 13.3084 | 11.05 | 169493 | 12.14453049 | CS |
| 156 | -2.3601 | -15.619457313 | 15.11 | 15.11 | 10.08 | 151228 | 11.73920464 | CS |
| 260 | -2.3301 | -15.4515915119 | 15.08 | 16.1 | 8.62 | 147827 | 12.59703096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 12.7 | -0.15 | -1.17 | 12.9 | 12.93 | 12.66 | 206408 |
| 1736811600 | 12.85 | -0.06 | -0.46 | 12.91 | 12.91 | 12.75 | 202161 |
| 1736552400 | 12.91 | -0.05 | -0.39 | 12.92 | 12.96 | 12.85 | 262311 |
| 1736379600 | 12.96 | -0.01 | -0.08 | 13 | 13.3084 | 12.92 | 349473 |
| 1736293200 | 12.97 | 0.09 | 0.70 | 12.92 | 12.97 | 12.86 | 375120 |
| 1736206800 | 12.88 | 0.24 | 1.90 | 12.96 | 12.98 | 12.79 | 658261 |
| 1735947600 | 12.64 | 0.12 | 0.96 | 12.62 | 12.67 | 12.58 | 164778 |
| 1735861200 | 12.52 | 0.2 | 1.62 | 12.42 | 12.53 | 12.4 | 295652 |
| 1735688400 | 12.32 | -0.08 | -0.65 | 12.49 | 12.5 | 12.27 | 345890 |
| 1735602000 | 12.4 | -0.02 | -0.16 | 12.44 | 12.46 | 12.355 | 181238 |
| 1735342800 | 12.42 | -0.11 | -0.88 | 12.53 | 12.56 | 12.375 | 128021 |
| 1735256400 | 12.53 | -0.1 | -0.79 | 12.58 | 12.61 | 12.485 | 173668 |
| 1735077840 | 12.63 | 0.02 | 0.16 | 12.63 | 12.63 | 12.56 | 120942 |
| 1734997200 | 12.61 | 0.06 | 0.48 | 12.52 | 12.67 | 12.48 | 166466 |
| 1734738000 | 12.55 | 0.09 | 0.72 | 12.46 | 12.55 | 12.45 | 141558 |
| 1734651600 | 12.46 | -0.09 | -0.72 | 12.56 | 12.59 | 12.42 | 145721 |
| 1734565200 | 12.55 | -0.14 | -1.10 | 12.74 | 12.7877 | 12.51 | 127414 |
| 1734478800 | 12.69 | -0.19 | -1.48 | 12.86 | 12.9 | 12.63 | 128000 |
| 1734392400 | 12.88 | 0.04 | 0.31 | 12.89 | 12.94 | 12.81 | 160296 |
| 1734133200 | 12.84 | 0.02 | 0.16 | 12.86 | 12.88 | 12.79 | 122958 |
| 1734046800 | 12.82 | -0.1 | -0.77 | 12.82 | 12.89 | 12.7628 | 131630 |
| 1733960400 | 12.92 | -0.05 | -0.39 | 13.03 | 13.045 | 12.88 | 181748 |
| 1733874000 | 12.97 | 0.02 | 0.15 | 12.99 | 13.04 | 12.9 | 110233 |
| 1733787600 | 12.95 | -0.07 | -0.54 | 13.04 | 13.05 | 12.95 | 116729 |
| 1733528400 | 13.02 | 0.04 | 0.31 | 13.04 | 13.04 | 12.96 | 100294 |
| 1733442000 | 12.98 | -0.03 | -0.23 | 13.02 | 13.03 | 12.89 | 133514 |
| 1733355600 | 13.01 | 0.05 | 0.39 | 12.99 | 13.05 | 12.94 | 202473 |
| 1733269200 | 12.96 | 0.16 | 1.25 | 12.85 | 12.96 | 12.84 | 241036 |
| 1733182800 | 12.8 | 0.1 | 0.79 | 12.72 | 12.8 | 12.68 | 150180 |
| 1732917840 | 12.7 | 0.09 | 0.71 | 12.7 | 12.7212 | 12.66 | 123893 |
| 1732750800 | 12.61 | 0.04 | 0.32 | 12.59 | 12.7 | 12.5133 | 166882 |
| 1732664400 | 12.57 | -0.27 | -2.10 | 12.85 | 12.91 | 12.51 | 335361 |
| 1732578000 | 12.84 | -0.06 | -0.47 | 12.93 | 12.97 | 12.805 | 112548 |
| 1732318800 | 12.9 | 0.21 | 1.65 | 12.72 | 12.9 | 12.7 | 178645 |
| 1732232400 | 12.69 | 0.14 | 1.12 | 12.58 | 12.69 | 12.56 | 148436 |
| 1732146000 | 12.55 | 0.15 | 1.21 | 12.45 | 12.55 | 12.44 | 173510 |
| 1732059600 | 12.4 | 0.05 | 0.40 | 12.33 | 12.42 | 12.32 | 184773 |
| 1731973200 | 12.35 | 0.01 | 0.08 | 12.3 | 12.37 | 12.26 | 148672 |
| 1731714000 | 12.34 | -0.07 | -0.56 | 12.4 | 12.41 | 12.2344 | 328668 |
| 1731627600 | 12.41 | -0.15 | -1.19 | 12.52 | 12.54 | 12.345 | 267130 |
| 1731541200 | 12.56 | -0.2 | -1.57 | 12.83 | 12.83 | 12.55 | 230308 |
| 1731454800 | 12.76 | -0.13 | -1.01 | 12.95 | 12.97 | 12.67 | 190380 |
| 1731368400 | 12.89 | -0.08 | -0.62 | 13.06 | 13.11 | 12.85 | 129677 |
| 1731109200 | 12.97 | 0.1 | 0.78 | 12.89 | 12.98 | 12.88 | 150535 |
| 1731022800 | 12.87 | 0.17 | 1.34 | 12.75 | 12.87 | 12.6734 | 195583 |
| 1730936400 | 12.7 | 0.14 | 1.11 | 12.62 | 12.71 | 12.57 | 244435 |
| 1730850000 | 12.56 | 0.06 | 0.48 | 12.57 | 12.59 | 12.51 | 137223 |
| 1730763600 | 12.5 | -0.07 | -0.56 | 12.64 | 12.66 | 12.4819 | 134941 |
| 1730500800 | 12.57 | -0.04 | -0.32 | 12.6 | 12.67 | 12.57 | 119580 |
| 1730414400 | 12.61 | 0 | 0.00 | 12.65 | 12.6596 | 12.57 | 106218 |
| 1730328000 | 12.61 | 0.12 | 0.96 | 12.55 | 12.61 | 12.5201 | 146088 |
| 1730241600 | 12.49 | -0.18 | -1.42 | 12.67 | 12.67 | 12.47 | 151568 |
| 1730155200 | 12.67 | -0.1 | -0.78 | 12.83 | 12.83 | 12.65 | 102553 |
| 1729896000 | 12.77 | 0.06 | 0.47 | 12.74 | 12.775 | 12.733 | 108953 |
| 1729809600 | 12.71 | 0.08 | 0.63 | 12.68 | 12.72 | 12.65 | 106732 |
| 1729723200 | 12.63 | -0.03 | -0.24 | 12.67 | 12.69 | 12.61 | 131014 |
| 1729636800 | 12.66 | -0.02 | -0.16 | 12.65 | 12.69 | 12.63 | 141254 |
| 1729550400 | 12.68 | -0.01 | -0.08 | 12.71 | 12.71 | 12.6601 | 136344 |
| 1729291200 | 12.69 | 0 | 0.00 | 12.72 | 12.72 | 12.65 | 132352 |
| 1729204800 | 12.69 | 0.03 | 0.24 | 12.68 | 12.72 | 12.64 | 133706 |
| 1729118400 | 12.66 | 0.09 | 0.72 | 12.6 | 12.67 | 12.6 | 149964 |
| 1729032000 | 12.57 | -0.1 | -0.79 | 12.71 | 12.71 | 12.55 | 163014 |
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
