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 | 1.12 | 6.99562773267 | 16.01 | 17.35 | 15.12 | 377356 | 16.30188808 | CS |
| 4 | 4.03 | 30.7633587786 | 13.1 | 17.35 | 12.9815 | 209146 | 15.31925029 | CS |
| 12 | 5.43 | 46.4102564103 | 11.7 | 17.35 | 11.16 | 159348 | 13.44608691 | CS |
| 26 | 6.27 | 57.7348066298 | 10.86 | 17.35 | 8.21 | 152996 | 11.55254091 | CS |
| 52 | 8.05 | 88.6563876652 | 9.08 | 17.35 | 7.3172 | 155393 | 10.29121272 | CS |
| 156 | 12.72399986 | 288.788003988 | 4.40600014 | 17.35 | 3.48074011 | 102230 | 8.30345276 | CS |
| 260 | 11.00565981 | 179.703600201 | 6.12434019 | 17.35 | 2.83085509 | 91260 | 7.09019387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 16.86 | 0.11 | 0.66 | 17 | 17.1099 | 16.54 | 234048 |
| 1732664400 | 16.75 | 0.74 | 4.62 | 16 | 16.8799 | 15.82 | 447224 |
| 1732578000 | 16.01 | 0.22 | 1.39 | 15.44 | 16.27 | 15.44 | 538431 |
| 1732318800 | 15.79 | -0.5 | -3.07 | 16.2 | 16.3 | 15.12 | 345232 |
| 1732232400 | 16.29 | -0.07 | -0.43 | 16.76 | 16.764399 | 15.97 | 205511 |
| 1732146000 | 16.36 | 0.53 | 3.35 | 15.94 | 16.37 | 15.59 | 156430 |
| 1732059600 | 15.83 | 0.1 | 0.64 | 15.65 | 15.97 | 15.09 | 161346 |
| 1731973200 | 15.73 | 1.01 | 6.86 | 14.81 | 16.07 | 14.75 | 218975 |
| 1731714000 | 14.72 | -0.27 | -1.80 | 15 | 15.74 | 14.58 | 188079 |
| 1731627600 | 14.99 | 0.73 | 5.12 | 14.23 | 15.21 | 14.23 | 212242 |
| 1731541200 | 14.26 | -0.03 | -0.21 | 14.41 | 14.53 | 14.15 | 141958 |
| 1731454800 | 14.29 | 0.3 | 2.14 | 13.82 | 14.3 | 13.82 | 128833 |
| 1731368400 | 13.99 | -0.25 | -1.76 | 14.24 | 14.24 | 13.85 | 104777 |
| 1731109200 | 14.24 | -0.37 | -2.53 | 14.43 | 14.65 | 14.1 | 227581 |
| 1731022800 | 14.61 | 0.58 | 4.13 | 14.14 | 14.71 | 14.045 | 170815 |
| 1730936400 | 14.03 | 0.46 | 3.39 | 13.92 | 14.24 | 13.68 | 152699 |
| 1730850000 | 13.57 | 0.26 | 1.95 | 13.27 | 13.73 | 13.16 | 107986 |
| 1730763600 | 13.31 | 0.12 | 0.91 | 13.38 | 13.5889 | 12.87 | 158911 |
| 1730500800 | 13.19 | 0.19 | 1.46 | 13.1 | 13.34 | 12.99 | 165567 |
| 1730414400 | 13 | 0.11 | 0.85 | 12.83 | 13.025 | 12.51 | 110201 |
| 1730328000 | 12.89 | -0.02 | -0.15 | 12.96 | 13.13 | 12.7519 | 149803 |
| 1730241600 | 12.91 | -0.16 | -1.22 | 13.08 | 13.23 | 12.7 | 176216 |
| 1730155200 | 13.07 | -0.14 | -1.06 | 13.49 | 13.49 | 12.985 | 152916 |
| 1729896000 | 13.21 | 0.61 | 4.84 | 12.74 | 13.27 | 12.57 | 110762 |
| 1729809600 | 12.6 | 0.3 | 2.44 | 12.4 | 12.63 | 12.2 | 125111 |
| 1729723200 | 12.3 | 0.1 | 0.82 | 12.08 | 12.3647 | 12.02 | 130611 |
| 1729636800 | 12.2 | 0.09 | 0.74 | 12.21 | 12.28 | 11.78 | 67488 |
| 1729550400 | 12.11 | -0.33 | -2.65 | 12.51 | 12.51 | 12.095 | 91929 |
| 1729291200 | 12.44 | 0.15 | 1.22 | 12.35 | 12.53 | 12.16 | 58421 |
| 1729204800 | 12.29 | 0.26 | 2.16 | 12.13 | 12.6 | 12.03 | 77190 |
| 1729118400 | 12.03 | -0.49 | -3.91 | 12.64 | 12.67 | 12.01 | 93765 |
| 1729032000 | 12.52 | 0.21 | 1.71 | 12.4 | 12.7302 | 12.125 | 153588 |
| 1728945600 | 12.31 | -0.21 | -1.68 | 12.49 | 12.77 | 12.2102 | 92200 |
| 1728686400 | 12.52 | 0.25 | 2.04 | 12.39 | 12.61 | 12.22 | 100378 |
| 1728600000 | 12.27 | 0.1 | 0.82 | 12.23 | 12.45 | 11.82 | 143764 |
| 1728513600 | 12.17 | 0.28 | 2.35 | 11.88 | 12.31 | 11.75 | 156245 |
| 1728427200 | 11.89 | -0.12 | -1.00 | 12 | 12.03 | 11.865 | 96930 |
| 1728340800 | 12.01 | -0.09 | -0.74 | 12.01 | 12.12 | 11.805 | 103402 |
| 1728081600 | 12.1 | 0.53 | 4.58 | 11.64 | 12.17 | 11.41 | 148560 |
| 1727995200 | 11.57 | 0.15 | 1.31 | 11.29 | 11.57 | 11.17 | 74284 |
| 1727908800 | 11.42 | -0.13 | -1.13 | 11.52 | 11.54 | 11.31 | 71676 |
| 1727822400 | 11.55 | 0.17 | 1.49 | 11.39 | 11.73 | 11.16 | 144806 |
| 1727736000 | 11.38 | -0.55 | -4.61 | 11.89 | 12.0795 | 11.2376 | 116626 |
| 1727476800 | 11.93 | 0.47 | 4.10 | 11.61 | 12.01 | 11.54 | 136887 |
| 1727390400 | 11.46 | 0.13 | 1.15 | 11.59 | 11.6 | 11.36 | 60718 |
| 1727304000 | 11.33 | -0.29 | -2.50 | 11.56 | 11.62 | 11.33 | 173912 |
| 1727217600 | 11.62 | -0.07 | -0.60 | 11.72 | 11.8554 | 11.53 | 77277 |
| 1727131200 | 11.69 | -0.05 | -0.43 | 11.84 | 11.84 | 11.45 | 136839 |
| 1726872000 | 11.74 | -0.29 | -2.41 | 11.89 | 12.04 | 11.6703 | 111132 |
| 1726785600 | 12.03 | 0.45 | 3.89 | 11.84 | 12.03 | 11.625 | 197464 |
| 1726699200 | 11.58 | -0.31 | -2.61 | 12.09 | 12.21 | 11.35 | 292683 |
| 1726612800 | 11.89 | -0.24 | -1.98 | 12.15 | 12.15 | 11.82 | 103366 |
| 1726526400 | 12.13 | 0.08 | 0.66 | 12.07 | 12.45 | 12.05 | 198359 |
| 1726267200 | 12.05 | 0.18 | 1.52 | 12.01 | 12.0651 | 11.69 | 111387 |
| 1726180800 | 11.87 | -0.01 | -0.08 | 12 | 12.08 | 11.67 | 119534 |
| 1726094400 | 11.88 | 0 | 0.00 | 11.87 | 12.14 | 11.71 | 203690 |
| 1726008000 | 11.88 | -0.27 | -2.22 | 12.29 | 12.3 | 11.57 | 251331 |
| 1725921600 | 12.15 | 0.42 | 3.58 | 11.88 | 12.35 | 11.745 | 228421 |
| 1725662400 | 11.73 | -0.1 | -0.85 | 11.81 | 11.95 | 11.23 | 376180 |
| 1725576000 | 11.83 | 0.49 | 4.32 | 11.45 | 12 | 11.3 | 443222 |
| 1725489600 | 11.34 | 1.23 | 12.17 | 10.17 | 11.36 | 9.99 | 362042 |
| 1725403200 | 10.11 | 0.06 | 0.60 | 9.84 | 10.4409 | 9.81 | 213125 |
| 1725057600 | 10.05 | 0.01 | 0.10 | 10 | 10.63 | 9.935 | 334575 |
| 1724971200 | 10.04 | 0.34 | 3.51 | 9.83 | 10.0999 | 9.59 | 154587 |
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
Premium
