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 | 0.37 | 3.63815142576 | 10.17 | 11 | 10.155 | 943801 | 10.65863763 | CS |
| 4 | 1.03 | 10.8307045216 | 9.51 | 11 | 8.955 | 1464131 | 9.76633161 | CS |
| 12 | 1.55 | 17.2413793103 | 8.99 | 11 | 7.83 | 1247209 | 9.4165282 | CS |
| 26 | -1.61 | -13.2510288066 | 12.15 | 12.59 | 7.83 | 1081365 | 9.44669226 | CS |
| 52 | -1.05 | -9.0595340811 | 11.59 | 14.34 | 7.83 | 810788 | 10.38396148 | CS |
| 156 | -5.88 | -35.8099878197 | 16.42 | 21.71 | 7.34 | 915013 | 13.02922157 | CS |
| 260 | -75.1 | -87.692666978 | 85.64 | 130.02 | 7.34 | 1034235 | 24.58618397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 10.59 | -0.04 | -0.38 | 10.64 | 10.885 | 10.565 | 836540 |
| 1783377600 | 10.63 | -0.17 | -1.57 | 10.67 | 10.75 | 10.4 | 750425 |
| 1783032000 | 10.8 | 0 | 0.00 | 10.72 | 11 | 10.72 | 835129 |
| 1782945600 | 10.8 | 0.31 | 2.96 | 10.6 | 10.88 | 10.6 | 879652 |
| 1782859200 | 10.49 | 0.2 | 1.94 | 10.17 | 10.53 | 10.155 | 1309999 |
| 1782772800 | 10.29 | 0.1 | 0.98 | 10.33 | 10.42 | 10.04 | 1699533 |
| 1782513600 | 10.19 | 0.63 | 6.59 | 9.48 | 10.23 | 9.48 | 1905797 |
| 1782427200 | 9.56 | -0.1 | -1.04 | 9.6199999 | 9.815 | 9.52 | 928477 |
| 1782340800 | 9.66 | 0.22 | 2.33 | 9.44 | 9.81 | 9.4 | 959875 |
| 1782254400 | 9.44 | 0.35 | 3.85 | 9.06 | 9.445 | 9.06 | 1402508 |
| 1782168000 | 9.09 | -0.31 | -3.30 | 9.31 | 9.57 | 8.955 | 2377778 |
| 1781822400 | 9.4 | 0.08 | 0.86 | 9.42 | 9.53 | 9.31 | 1576470 |
| 1781736000 | 9.32 | -0.28 | -2.92 | 9.49 | 9.715 | 9.28 | 1529224 |
| 1781649600 | 9.6 | -0.11 | -1.13 | 9.86 | 9.86 | 9.5 | 819338 |
| 1781563200 | 9.71 | 0.08 | 0.83 | 9.75 | 10.1 | 9.655 | 1836530 |
| 1781304000 | 9.63 | -0.09 | -0.93 | 9.72 | 9.75 | 9.5 | 1721458 |
| 1781217600 | 9.72 | 0.19 | 1.99 | 9.45 | 9.72 | 9.41 | 1905922 |
| 1781131200 | 9.53 | -0.02 | -0.21 | 9.36 | 9.64 | 9.36 | 1828853 |
| 1781044800 | 9.55 | 0.01 | 0.10 | 9.51 | 9.675 | 9.2899999 | 2087396 |
| 1780958400 | 9.5399999 | 0.3 | 3.25 | 9.2899999 | 9.605 | 9.26 | 1763461 |
| 1780699200 | 9.24 | -0.23 | -2.43 | 9.41 | 9.515 | 9.131 | 1926390 |
| 1780612800 | 9.47 | 0.16 | 1.72 | 9.4 | 9.595 | 9.3699999 | 1162282 |
| 1780526400 | 9.31 | -0.37 | -3.82 | 9.5399999 | 9.6199999 | 9.2449999 | 1309184 |
| 1780440000 | 9.68 | -0.21 | -2.12 | 9.7 | 9.82 | 9.49 | 1216146 |
| 1780353600 | 9.89 | 0.21 | 2.17 | 9.76 | 9.97 | 9.64 | 981431 |
| 1780094400 | 9.68 | 0.41 | 4.42 | 9.33 | 9.77 | 9.265 | 1595519 |
| 1780008000 | 9.27 | 0.41 | 4.63 | 8.78 | 9.3 | 8.74 | 1747157 |
| 1779921600 | 8.86 | 0.04 | 0.45 | 8.73 | 9.115 | 8.69 | 1229713 |
| 1779835200 | 8.82 | 0.26 | 3.04 | 8.63 | 9.17 | 8.63 | 1605887 |
| 1779489600 | 8.56 | 0.19 | 2.27 | 8.41 | 8.75 | 8.27 | 1513049 |
| 1779403200 | 8.3699999 | -0.59 | -6.58 | 8.66 | 8.69 | 7.83 | 2721862 |
| 1779316800 | 8.96 | 0.29 | 3.34 | 8.6199999 | 9.025 | 8.49 | 2266197 |
| 1779230400 | 8.67 | -0.28 | -3.13 | 8.86 | 8.95 | 8.5 | 1370602 |
| 1779144000 | 8.95 | 0.12 | 1.36 | 8.84 | 9.065 | 8.825 | 654366 |
| 1778884800 | 8.83 | 0.02 | 0.23 | 8.72 | 8.88 | 8.72 | 681428 |
| 1778798400 | 8.81 | -0.07 | -0.79 | 8.92 | 8.97 | 8.76 | 447188 |
| 1778712000 | 8.88 | -0.18 | -1.99 | 8.96 | 9.06 | 8.815 | 726893 |
| 1778625600 | 9.06 | -0.25 | -2.69 | 9.28 | 9.3 | 9.0399999 | 580288 |
| 1778539200 | 9.31 | -0.55 | -5.58 | 9.76 | 9.8 | 9.265 | 976790 |
| 1778280000 | 9.86 | 0.08 | 0.82 | 9.73 | 9.89 | 9.49 | 619207 |
| 1778193600 | 9.78 | 0.36 | 3.82 | 9.55 | 9.92 | 9.55 | 788588 |
| 1778107200 | 9.42 | 0.02 | 0.21 | 9.41 | 9.575 | 9.33 | 673674 |
| 1778020800 | 9.4 | -0.15 | -1.57 | 9.53 | 9.625 | 9.24 | 940351 |
| 1777934400 | 9.55 | 0.23 | 2.47 | 9.33 | 9.765 | 9.282 | 820965 |
| 1777675200 | 9.32 | 0.07 | 0.76 | 9.41 | 9.56 | 9.25 | 833787 |
| 1777588800 | 9.25 | 0.19 | 2.10 | 9.01 | 9.31 | 8.88 | 965230 |
| 1777502400 | 9.06 | 0.02 | 0.22 | 8.83 | 9.24 | 8.83 | 1080147 |
| 1777416000 | 9.0399999 | -0.39 | -4.14 | 9.41 | 9.48 | 8.9949999 | 3056193 |
| 1777329600 | 9.43 | 0.03 | 0.32 | 9.38 | 9.47 | 9.195 | 1713466 |
| 1777070400 | 9.4 | -0.04 | -0.42 | 9.56 | 9.57 | 9.335 | 2157692 |
| 1776984000 | 9.44 | -0.49 | -4.93 | 9.68 | 9.75 | 9.275 | 846478 |
| 1776897600 | 9.93 | 0.12 | 1.22 | 9.96 | 10.03 | 9.815 | 571626 |
| 1776811200 | 9.81 | -0.06 | -0.61 | 9.95 | 10.17 | 9.78 | 489517 |
| 1776724800 | 9.8699999 | 0.18 | 1.86 | 9.6199999 | 9.89 | 9.6199999 | 522788 |
| 1776465600 | 9.69 | 0.16 | 1.68 | 9.72 | 9.93 | 9.69 | 488506 |
| 1776379200 | 9.53 | 0.07 | 0.74 | 9.63 | 9.65 | 9.46 | 433194 |
| 1776292800 | 9.46 | 0.4 | 4.42 | 9.17 | 9.4949999 | 9.1 | 520613 |
| 1776206400 | 9.06 | 0.17 | 1.91 | 8.99 | 9.19 | 8.98 | 738685 |
| 1776120000 | 8.89 | 0.42 | 4.96 | 8.45 | 8.92 | 8.4 | 707034 |
| 1775860800 | 8.47 | -0.15 | -1.74 | 8.61 | 8.66 | 8.43 | 428326 |
| 1775774400 | 8.6199999 | -0.1 | -1.15 | 8.65 | 8.725 | 8.43 | 729476 |
| 1775688000 | 8.72 | -0.15 | -1.69 | 9.25 | 9.31 | 8.715 | 986407 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
