Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.12820512821 | 9.75 | 9.99 | 9.58 | 31687 | 9.69418452 | CS |
| 4 | -0.9 | -8.53889943074 | 10.54 | 10.63 | 9.48 | 36176 | 9.91149165 | CS |
| 12 | -1.08 | -10.0746268657 | 10.72 | 10.9 | 9.48 | 24527 | 10.19476944 | CS |
| 26 | 0.07 | 0.73145245559 | 9.57 | 11.24 | 9.35 | 27507 | 10.34898944 | CS |
| 52 | 0.32 | 3.43347639485 | 9.32 | 11.24 | 9.16 | 31671 | 9.99537194 | CS |
| 156 | -3.89 | -28.7509238729 | 13.53 | 13.8308 | 7.73 | 36610 | 10.27563184 | CS |
| 260 | -1.88 | -16.3194444444 | 11.52 | 14.57 | 6.8509 | 40101 | 10.72980089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 9.64 | -0.03 | -0.31 | 9.7 | 9.795 | 9.64 | 22874 |
| 1735602000 | 9.67 | -0.03 | -0.31 | 9.8 | 9.99 | 9.58 | 53055 |
| 1735342800 | 9.7 | 0 | 0.00 | 9.7449999 | 9.7499 | 9.6504999 | 24288 |
| 1735256400 | 9.7 | -0.05 | -0.51 | 9.65 | 9.9395 | 9.65 | 32314 |
| 1735077840 | 9.75 | 0.02 | 0.21 | 9.75 | 9.76 | 9.63 | 17091 |
| 1734997200 | 9.73 | 0.08 | 0.83 | 9.64 | 9.84 | 9.53 | 138286 |
| 1734738000 | 9.65 | 0.09 | 0.94 | 9.5988 | 9.82 | 9.48 | 50125 |
| 1734651600 | 9.56 | -0.02 | -0.21 | 9.5122 | 9.6199999 | 9.51 | 54832 |
| 1734565200 | 9.58 | -0.22 | -2.24 | 9.9 | 10.11 | 9.58 | 48214 |
| 1734478800 | 9.8 | -0.24 | -2.39 | 10.01 | 10.01 | 9.76 | 22239 |
| 1734392400 | 10.04 | -0.02 | -0.20 | 10.05 | 10.12 | 10.04 | 32562 |
| 1734133200 | 10.06 | -0.26 | -2.52 | 10.135 | 10.19 | 10.06 | 23121 |
| 1734046800 | 10.32 | -0.03 | -0.29 | 10.32 | 10.33 | 10.3 | 36142 |
| 1733960400 | 10.35 | 0.01 | 0.10 | 10.3742 | 10.46 | 10.34 | 14484 |
| 1733874000 | 10.34 | 0 | 0.00 | 10.385 | 10.41 | 10.34 | 17025 |
| 1733787600 | 10.34 | -0.06 | -0.58 | 10.3982 | 10.46 | 10.34 | 18451 |
| 1733528400 | 10.4 | -0.13 | -1.23 | 10.52 | 10.55 | 10.39 | 31191 |
| 1733442000 | 10.5291 | 0.01 | 0.09 | 10.53185 | 10.63 | 10.5 | 17172 |
| 1733355600 | 10.52 | 0.02 | 0.19 | 10.51 | 10.54 | 10.5 | 15566 |
| 1733269200 | 10.5 | 0.02 | 0.19 | 10.54 | 10.54 | 10.48 | 41177 |
| 1733182800 | 10.48 | 0.06 | 0.58 | 10.55 | 10.55 | 10.44 | 32981 |
| 1732917840 | 10.42 | 0.13 | 1.21 | 10.31 | 10.43 | 10.31 | 10867 |
| 1732750800 | 10.295 | 0.05 | 0.54 | 10.25 | 10.49 | 10.25 | 15227 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.19 | 10.29 | 10.19 | 17422 |
| 1732578000 | 10.26 | 0.12 | 1.18 | 10.18 | 10.27 | 10.18 | 15347 |
| 1732318800 | 10.14 | 0.04 | 0.40 | 10.25 | 10.25 | 10.11 | 16931 |
| 1732232400 | 10.1 | -0.02 | -0.20 | 10.15 | 10.21 | 10.1 | 22275 |
| 1732146000 | 10.12 | -0.1 | -0.95 | 10.1607 | 10.22 | 10.0821 | 18515 |
| 1732059600 | 10.2171 | 0.14 | 1.36 | 10.16 | 10.26 | 10.06 | 13596 |
| 1731973200 | 10.08 | -0.02 | -0.20 | 10.09 | 10.19 | 10.0757 | 22707 |
| 1731714000 | 10.1 | -0.21 | -2.04 | 10.27 | 10.27 | 10.01 | 25660 |
| 1731627600 | 10.3099 | -0.03 | -0.29 | 10.3614 | 10.45 | 10.23 | 35631 |
| 1731541200 | 10.34 | -0.11 | -1.05 | 10.45 | 10.49 | 10.34 | 10247 |
| 1731454800 | 10.45 | 0.02 | 0.19 | 10.49 | 10.5847 | 10.43 | 3278 |
| 1731368400 | 10.43 | -0.23 | -2.15 | 10.6 | 10.62 | 10.43 | 37839 |
| 1731109200 | 10.6592 | 0.12 | 1.13 | 10.55 | 10.69 | 10.55 | 24320 |
| 1731022800 | 10.54 | 0.1 | 0.96 | 10.51 | 10.54 | 10.43 | 32820 |
| 1730936400 | 10.4401 | 0.01 | 0.10 | 10.5353 | 10.55 | 10.44 | 13816 |
| 1730850000 | 10.43 | 0.05 | 0.48 | 10.4155 | 10.43 | 10.38 | 7033 |
| 1730763600 | 10.38 | 0.09 | 0.87 | 10.32 | 10.4999 | 10.32 | 22694 |
| 1730500800 | 10.29 | 0.04 | 0.39 | 10.26 | 10.36 | 10.26 | 17322 |
| 1730414400 | 10.25 | -0.15 | -1.44 | 10.39 | 10.445 | 10.25 | 32210 |
| 1730328000 | 10.4 | -0.05 | -0.48 | 10.41 | 10.4237 | 10.4 | 6017 |
| 1730241600 | 10.45 | -0.04 | -0.38 | 10.44 | 10.5303 | 10.44 | 20992 |
| 1730155200 | 10.49 | -0.16 | -1.50 | 10.59 | 10.6499 | 10.45 | 26074 |
| 1729896000 | 10.65 | 0.05 | 0.47 | 10.65 | 10.67 | 10.47 | 21200 |
| 1729809600 | 10.6 | -0.01 | -0.09 | 10.62 | 10.62 | 10.54 | 15316 |
| 1729723200 | 10.61 | -0.02 | -0.19 | 10.58 | 10.61 | 10.56 | 17832 |
| 1729636800 | 10.63 | -0.06 | -0.56 | 10.63 | 10.7 | 10.6162 | 6770 |
| 1729550400 | 10.69 | -0.07 | -0.64 | 10.72 | 10.8 | 10.69 | 23643 |
| 1729291200 | 10.759061 | -0.01 | -0.10 | 10.77 | 10.85 | 10.7107 | 7296 |
| 1729204800 | 10.77 | -0.09 | -0.83 | 10.84 | 10.84 | 10.77 | 18447 |
| 1729118400 | 10.86 | 0.06 | 0.56 | 10.83 | 10.9 | 10.82 | 9814 |
| 1729032000 | 10.8 | -0.02 | -0.18 | 10.84 | 10.885 | 10.795 | 29221 |
| 1728945600 | 10.82 | 0.04 | 0.37 | 10.76 | 10.83 | 10.76 | 12049 |
| 1728686400 | 10.78 | 0.04 | 0.37 | 10.74 | 10.815 | 10.74 | 15920 |
| 1728600000 | 10.74 | 0.02 | 0.19 | 10.69 | 10.745 | 10.69 | 26643 |
| 1728513600 | 10.72 | -0.01 | -0.09 | 10.69 | 10.76 | 10.69 | 11222 |
| 1728427200 | 10.73 | -0.03 | -0.28 | 10.72 | 10.77 | 10.72 | 18017 |
| 1728340800 | 10.76 | -0.16 | -1.47 | 10.89 | 10.89 | 10.72 | 8255 |
| 1728081600 | 10.92 | 0.04 | 0.37 | 10.9 | 10.94 | 10.83 | 14447 |
| 1727995200 | 10.88 | -0.03 | -0.27 | 10.9 | 10.9 | 10.73 | 24707 |
| 1727908800 | 10.91 | -0.05 | -0.46 | 10.9899 | 10.9899 | 10.905 | 27123 |
| 1727822400 | 10.96 | 0.01 | 0.09 | 10.93 | 11 | 10.93 | 19913 |
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
