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 | -0.03 | -0.286806883365 | 10.46 | 10.5303 | 10.25 | 19892 | 10.33830535 | CS |
| 4 | -0.29 | -2.7052238806 | 10.72 | 10.9 | 10.25 | 18014 | 10.60107274 | CS |
| 12 | -0.05 | -0.477099236641 | 10.48 | 11.24 | 10.25 | 21710 | 10.87364117 | CS |
| 26 | 0.94 | 9.90516332982 | 9.49 | 11.24 | 9.34 | 32290 | 10.16602891 | CS |
| 52 | 2.04 | 24.3146603099 | 8.39 | 11.24 | 8.1 | 35098 | 9.74901161 | CS |
| 156 | -3.15 | -23.1958762887 | 13.58 | 14.57 | 7.73 | 37418 | 10.45957881 | CS |
| 260 | -0.02 | -0.191387559809 | 10.45 | 14.57 | 6.8509 | 40243 | 10.75089899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.42 | 10.4237 | 10.4 | 6141 |
| 1730241600 | 10.45 | -0.04 | -0.38 | 10.46 | 10.5303 | 10.44 | 21093 |
| 1730155200 | 10.49 | -0.16 | -1.50 | 10.59 | 10.6499 | 10.45 | 26075 |
| 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 | 10.62 | 10.7 | 10.6162 | 7715 |
| 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 | 10.67 | 10.745 | 10.67 | 27053 |
| 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 | 18019 |
| 1728340800 | 10.76 | -0.16 | -1.47 | 10.89 | 10.89 | 10.72 | 8406 |
| 1728081600 | 10.92 | 0.04 | 0.37 | 10.86 | 10.94 | 10.83 | 14450 |
| 1727995200 | 10.88 | -0.03 | -0.27 | 10.88 | 10.9192 | 10.73 | 26211 |
| 1727908800 | 10.91 | -0.05 | -0.46 | 10.9 | 10.9899 | 10.9 | 27935 |
| 1727822400 | 10.96 | 0.01 | 0.09 | 10.93 | 11 | 10.93 | 19924 |
| 1727736000 | 10.95 | -0.04 | -0.36 | 11.03 | 11.1476 | 10.91 | 25736 |
| 1727476800 | 10.99 | -0.03 | -0.27 | 11.04 | 11.1378 | 10.92 | 13914 |
| 1727390400 | 11.02 | -0.05 | -0.45 | 11.07 | 11.16 | 11 | 28719 |
| 1727304000 | 11.07 | -0.11 | -0.98 | 11.17 | 11.2299 | 11.07 | 11420 |
| 1727217600 | 11.18 | 0.06 | 0.54 | 11.11 | 11.24 | 11.0536 | 14954 |
| 1727131200 | 11.12 | -0.03 | -0.27 | 11.2 | 11.2099 | 11.07 | 37319 |
| 1726872000 | 11.15 | 0.04 | 0.41 | 11.09 | 11.17 | 11 | 22571 |
| 1726785600 | 11.105 | -0.02 | -0.13 | 11.2 | 11.2 | 11.1 | 20845 |
| 1726699200 | 11.12 | -0.03 | -0.27 | 11.12 | 11.16 | 11.12 | 23121 |
| 1726612800 | 11.15 | 0.07 | 0.63 | 11.08 | 11.1642 | 11.08 | 18515 |
| 1726526400 | 11.08 | -0.03 | -0.23 | 11.03 | 11.09 | 11.03 | 12201 |
| 1726267200 | 11.105 | 0.05 | 0.45 | 11.04 | 11.1365 | 11.04 | 15649 |
| 1726180800 | 11.055 | -0.01 | -0.05 | 11.09 | 11.1995 | 11.01 | 29198 |
| 1726094400 | 11.06 | 0.03 | 0.27 | 11.02 | 11.09 | 11.02 | 26080 |
| 1726008000 | 11.03 | -0.04 | -0.36 | 11.03 | 11.08 | 11.03 | 17672 |
| 1725921600 | 11.07 | 0.01 | 0.09 | 11.1 | 11.15 | 11.04 | 13455 |
| 1725662400 | 11.06 | -0.06 | -0.54 | 11.12 | 11.12 | 11.06 | 6676 |
| 1725576000 | 11.12 | 0.03 | 0.27 | 11.13 | 11.14 | 11.1 | 72974 |
| 1725489600 | 11.09 | 0.09 | 0.82 | 10.94 | 11.1 | 10.68 | 31188 |
| 1725403200 | 11 | -0.06 | -0.54 | 10.99 | 11.06 | 10.98 | 25886 |
| 1725057600 | 11.06 | -0.06 | -0.54 | 11.19 | 11.19 | 11.06 | 38500 |
| 1724971200 | 11.12 | 0.05 | 0.45 | 11.05 | 11.17 | 11.05 | 39740 |
| 1724884800 | 11.07 | 0.13 | 1.14 | 10.96 | 11.1 | 10.96 | 17594 |
| 1724798400 | 10.945 | 0.01 | 0.05 | 10.91 | 10.9565 | 10.85 | 27108 |
| 1724712000 | 10.94 | 0.12 | 1.06 | 10.8 | 10.94 | 10.8 | 74714 |
| 1724452800 | 10.825 | 0.11 | 1.07 | 10.79 | 10.85 | 10.7172 | 10776 |
| 1724366400 | 10.71 | -0.04 | -0.37 | 10.77 | 10.83 | 10.6825 | 35719 |
| 1724280000 | 10.75 | -0.05 | -0.46 | 10.83 | 10.83 | 10.75 | 12287 |
| 1724193600 | 10.8 | 0.02 | 0.19 | 10.81 | 10.85 | 10.78 | 15184 |
| 1724107200 | 10.78 | 0.12 | 1.13 | 10.7 | 10.83 | 10.7 | 20824 |
| 1723848000 | 10.66 | 0.02 | 0.19 | 10.65 | 10.7 | 10.58 | 11183 |
| 1723761600 | 10.64 | 0.09 | 0.85 | 10.63 | 10.75 | 10.6093 | 15919 |
| 1723675200 | 10.55 | -0.02 | -0.19 | 10.59 | 10.5945 | 10.52 | 16653 |
| 1723588800 | 10.57 | 0.09 | 0.86 | 10.48 | 10.575 | 10.48 | 19403 |
| 1723502400 | 10.48 | 0.02 | 0.19 | 10.49 | 10.49 | 10.44 | 27513 |
| 1723243200 | 10.46 | 0.06 | 0.58 | 10.41 | 10.52 | 10.41 | 43646 |
| 1723156800 | 10.4 | 0.25 | 2.46 | 10.24 | 10.4082 | 10.19 | 9554 |
| 1723070400 | 10.15 | 0 | 0.00 | 10.17 | 10.27 | 10.15 | 43613 |
| 1722984000 | 10.15 | 0.03 | 0.30 | 10.21 | 10.2394 | 10.13 | 20567 |
| 1722897600 | 10.12 | -0.27 | -2.60 | 10.1 | 10.27 | 10.1 | 30061 |
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
