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 | -0.01 | -0.0966183574879 | 10.35 | 10.65 | 10.14 | 1394339 | 10.37475936 | CS |
| 4 | -0.62 | -5.65693430657 | 10.96 | 11.54 | 9.06 | 2236967 | 10.23249016 | CS |
| 12 | 1.47 | 16.5727170237 | 8.87 | 11.99 | 8.82 | 2802783 | 10.50896649 | CS |
| 26 | 0.65 | 6.70794633643 | 9.69 | 11.99 | 8.14 | 2940397 | 10.14793452 | CS |
| 52 | -0.56 | -5.1376146789 | 10.9 | 18.19 | 7.605 | 3424428 | 10.95619998 | CS |
| 156 | -33.33 | -76.322418136 | 43.67 | 44.005 | 7.605 | 2411270 | 14.05600407 | CS |
| 260 | -29.49 | -74.0396685915 | 39.83 | 45.97 | 7.605 | 1621587 | 16.88196438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 10.36 | 0.05 | 0.48 | 10.33 | 10.44 | 10.26 | 1071096 |
| 1745448000 | 10.31 | -0.15 | -1.43 | 10.56 | 10.64 | 10.23 | 1281443 |
| 1745361600 | 10.46 | 0.21 | 2.05 | 10.37 | 10.555 | 10.255 | 1216273 |
| 1745275200 | 10.25 | -0.2 | -1.91 | 10.34 | 10.5 | 10.14 | 1262022 |
| 1744929600 | 10.45 | 0.1 | 0.97 | 10.35 | 10.65 | 10.28 | 1817616 |
| 1744843200 | 10.35 | -0.03 | -0.29 | 10.42 | 10.48 | 10.265 | 1684729 |
| 1744756800 | 10.38 | 0.33 | 3.28 | 10.09 | 10.52 | 9.94 | 2558443 |
| 1744670400 | 10.05 | 0.38 | 3.93 | 9.77 | 10.08 | 9.73 | 1853253 |
| 1744411200 | 9.67 | 0.24 | 2.55 | 9.42 | 9.72 | 9.27 | 1540636 |
| 1744324800 | 9.43 | -0.34 | -3.48 | 9.5399999 | 9.6 | 9.164 | 3183750 |
| 1744238400 | 9.77 | 0.41 | 4.38 | 9.22 | 9.9462 | 9.06 | 3151767 |
| 1744152000 | 9.36 | -0.36 | -3.70 | 9.88 | 9.945 | 9.225 | 3378920 |
| 1744065600 | 9.72 | -0.25 | -2.51 | 9.65 | 10.225 | 9.2899999 | 3240640 |
| 1743806400 | 9.97 | -0.41 | -3.95 | 10.2 | 10.25 | 9.715 | 2843164 |
| 1743720000 | 10.38 | -0.54 | -4.95 | 10.75 | 10.9 | 10.38 | 2411096 |
| 1743633600 | 10.92 | -0.04 | -0.36 | 10.9 | 11.005 | 10.83 | 1909218 |
| 1743547200 | 10.96 | 0.01 | 0.09 | 10.97 | 11.1058 | 10.79 | 1776713 |
| 1743460800 | 10.95 | -0.17 | -1.53 | 11 | 11.12 | 10.81 | 2363044 |
| 1743201600 | 11.12 | -0.05 | -0.45 | 11.2 | 11.54 | 10.97 | 3359810 |
| 1743115200 | 11.17 | 0.24 | 2.20 | 10.96 | 11.19 | 10.93 | 1669836 |
| 1743028800 | 10.93 | 0.1 | 0.92 | 10.8 | 11.04 | 10.78 | 1348866 |
| 1742942400 | 10.83 | -0.28 | -2.52 | 11.1 | 11.19 | 10.775 | 2357184 |
| 1742856000 | 11.11 | 0.16 | 1.46 | 11.03 | 11.29 | 10.95 | 2036921 |
| 1742596800 | 10.95 | -0.13 | -1.17 | 10.94 | 11.18 | 10.875 | 1754945 |
| 1742510400 | 11.08 | 0.11 | 1.00 | 10.95 | 11.37 | 10.95 | 1940664 |
| 1742424000 | 10.97 | -0.04 | -0.36 | 11 | 11.05 | 10.81 | 1839677 |
| 1742337600 | 11.01 | -0.15 | -1.34 | 11.11 | 11.31 | 10.98 | 1734130 |
| 1742251200 | 11.16 | -0.08 | -0.71 | 11.25 | 11.45 | 11.14 | 1933119 |
| 1741992000 | 11.24 | 0.34 | 3.12 | 10.9 | 11.26 | 10.82 | 1839462 |
| 1741905600 | 10.9 | 0 | 0.00 | 11 | 11.196 | 10.7901 | 1804552 |
| 1741819200 | 10.9 | -0.27 | -2.42 | 11.07 | 11.2 | 10.72 | 2575428 |
| 1741732800 | 11.17 | -0.08 | -0.71 | 11.25 | 11.31 | 10.9301 | 2555455 |
| 1741646400 | 11.25 | -0.21 | -1.83 | 11.44 | 11.5814 | 11.05 | 3140665 |
| 1741390800 | 11.46 | 1.06 | 10.19 | 11 | 11.99 | 10.895 | 7962154 |
| 1741304400 | 10.4 | -0.06 | -0.57 | 10.39 | 10.585 | 10.25 | 2277627 |
| 1741218000 | 10.46 | -0.01 | -0.10 | 10.5 | 10.635 | 10.27 | 2585065 |
| 1741131600 | 10.47 | -0.39 | -3.59 | 10.86 | 10.86 | 10.46 | 2690214 |
| 1741045200 | 10.86 | -0.09 | -0.82 | 11 | 11.3 | 10.76 | 4465835 |
| 1740786000 | 10.95 | 0.24 | 2.24 | 10.66 | 10.98 | 10.64 | 3669764 |
| 1740699600 | 10.71 | -0.07 | -0.65 | 10.67 | 10.74 | 10.37 | 3170955 |
| 1740613200 | 10.78 | -0.04 | -0.37 | 10.83 | 11.14 | 10.64 | 3287826 |
| 1740526800 | 10.82 | -0.18 | -1.64 | 11.01 | 11.1725 | 10.6 | 3160028 |
| 1740440400 | 11 | 0.24 | 2.23 | 10.43 | 11.07 | 10.13 | 5389716 |
| 1740181200 | 10.76 | -0.21 | -1.91 | 11.11 | 11.11 | 10.67 | 2960787 |
| 1740094800 | 10.97 | 0.13 | 1.20 | 10.83 | 11 | 10.7803 | 2443314 |
| 1740008400 | 10.84 | 0.16 | 1.50 | 10.6 | 10.9 | 10.47 | 4589424 |
| 1739922000 | 10.68 | 0.52 | 5.12 | 10.14 | 10.68 | 10.08 | 3368965 |
| 1739576400 | 10.16 | -0.19 | -1.84 | 10.35 | 10.59 | 10.12 | 2689218 |
| 1739490000 | 10.35 | -0.5 | -4.61 | 10.85 | 10.9 | 10.23 | 5103783 |
| 1739403600 | 10.85 | 0.76 | 7.53 | 9.89 | 10.86 | 9.88 | 6380685 |
| 1739317200 | 10.09 | 0.01 | 0.10 | 10.38 | 10.38 | 9.8 | 4250663 |
| 1739230800 | 10.08 | 0.74 | 7.92 | 9.36 | 10.55 | 9.33 | 8081899 |
| 1738971600 | 9.34 | -0.14 | -1.48 | 9.35 | 9.42 | 9.24 | 1527550 |
| 1738885200 | 9.48 | -0.01 | -0.11 | 9.51 | 9.7 | 9.285 | 2028976 |
| 1738798800 | 9.49 | 0.01 | 0.11 | 9.55 | 9.63 | 9.365 | 1621133 |
| 1738712400 | 9.48 | 0.15 | 1.61 | 9.27 | 9.52 | 9.16 | 2588653 |
| 1738626000 | 9.33 | 0.19 | 2.08 | 9.05 | 9.38 | 8.93 | 2655715 |
| 1738366800 | 9.14 | 0.08 | 0.88 | 9.1199999 | 9.23 | 9.01 | 2061742 |
| 1738280400 | 9.06 | 0.25 | 2.84 | 8.8699999 | 9.19 | 8.82 | 2186268 |
| 1738194000 | 8.81 | -0.16 | -1.78 | 8.95 | 9.02 | 8.75 | 2434080 |
| 1738107600 | 8.97 | -0.02 | -0.22 | 8.95 | 9.09 | 8.8 | 1845891 |
| 1738021200 | 8.99 | 0.05 | 0.56 | 9 | 9.085 | 8.84 | 2596817 |
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
