Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -11.077158136 | 13.09 | 13.31 | 11.47 | 254919 | 12.61882268 | CS |
| 4 | -0.31 | -2.59414225941 | 11.95 | 13.31 | 10.51 | 416168 | 11.89769065 | CS |
| 12 | 1.51 | 14.906219151 | 10.13 | 17.45 | 8.795 | 437581 | 11.77147838 | CS |
| 26 | -1.27 | -9.83733539892 | 12.91 | 17.45 | 8.7 | 411568 | 11.17054296 | CS |
| 52 | -9.59 | -45.1719265191 | 21.23 | 22.2 | 8.54 | 535370 | 12.02579161 | CS |
| 156 | -30.81 | -72.5795053004 | 42.45 | 51.38 | 8.54 | 322841 | 22.31360947 | CS |
| 260 | -24.39 | -67.6935886761 | 36.03 | 51.38 | 8.54 | 276383 | 26.87434166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.64 | -0.09 | -0.77 | 11.68 | 11.76 | 11.4 | 299994 |
| 1738107600 | 11.73 | -0.56 | -4.56 | 12.24 | 12.24 | 11.47 | 202005 |
| 1738021200 | 12.29 | -0.88 | -6.68 | 12.97 | 13.04 | 12.21 | 258308 |
| 1737762000 | 13.17 | 0.15 | 1.15 | 13.02 | 13.2 | 12.73 | 267200 |
| 1737675600 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1737589200 | 13.02 | -0.03 | -0.23 | 13.09 | 13.31 | 12.6417 | 292164 |
| 1737502800 | 13.05 | 1.19 | 10.03 | 12.0068 | 13.14 | 11.715 | 435048 |
| 1737157200 | 11.86 | -0.4 | -3.26 | 12.38 | 12.38 | 11.71 | 461631 |
| 1737070800 | 12.26 | 0.08 | 0.66 | 12.13 | 12.3 | 11.98 | 277115 |
| 1736984400 | 12.18 | 0.45 | 3.84 | 12.27 | 12.3098 | 11.81 | 506650 |
| 1736898000 | 11.73 | 0.24 | 2.09 | 11.6 | 11.75 | 11.17 | 308280 |
| 1736811600 | 11.49 | 0.52 | 4.74 | 10.69 | 11.53 | 10.5101 | 402709 |
| 1736552400 | 10.97 | -0.23 | -2.05 | 10.935 | 11.025 | 10.51 | 678458 |
| 1736379600 | 11.2 | -0.14 | -1.23 | 11.1 | 11.25 | 10.85 | 543415 |
| 1736293200 | 11.34 | -1.07 | -8.62 | 12.49 | 12.61 | 11.3 | 996181 |
| 1736206800 | 12.41 | 0.11 | 0.89 | 12.48 | 12.69 | 12.23 | 410972 |
| 1735947600 | 12.3 | 0.47 | 3.97 | 11.79 | 12.5 | 11.475 | 315524 |
| 1735861200 | 11.83 | 0.04 | 0.34 | 12 | 12.2999 | 11.625 | 275699 |
| 1735688400 | 11.79 | -0.04 | -0.34 | 11.88 | 11.945 | 11.46 | 344751 |
| 1735602000 | 11.83 | -0.4 | -3.27 | 12.07 | 12.07 | 11.5 | 198513 |
| 1735342800 | 12.23 | 0.25 | 2.09 | 11.9416 | 12.44 | 11.665 | 476045 |
| 1735256400 | 11.98 | 0.07 | 0.59 | 11.86 | 11.9951 | 11.63 | 312075 |
| 1735077840 | 11.91 | -0.03 | -0.25 | 11.94 | 11.94 | 11.68 | 66410 |
| 1734997200 | 11.94 | -0.21 | -1.73 | 12.08 | 12.21 | 11.6 | 316844 |
| 1734738000 | 12.15 | -0.1 | -0.82 | 11.96 | 12.53 | 11.96 | 593031 |
| 1734651600 | 12.25 | 0.16 | 1.32 | 12.35 | 12.66 | 11.8475 | 348600 |
| 1734565200 | 12.09 | -0.56 | -4.43 | 12.76 | 12.96 | 11.79 | 389682 |
| 1734478800 | 12.65 | -0.21 | -1.63 | 12.973 | 13.08 | 12.56 | 357546 |
| 1734392400 | 12.86 | -0.21 | -1.61 | 12.8371 | 13.51 | 12.83 | 296779 |
| 1734133200 | 13.07 | -0.05 | -0.38 | 13.205 | 13.33 | 12.89 | 386683 |
| 1734046800 | 13.12 | 0.38 | 2.98 | 12.55 | 13.2217 | 12.55 | 408347 |
| 1733960400 | 12.74 | -0.33 | -2.52 | 13.15 | 13.15 | 12.695 | 439564 |
| 1733874000 | 13.07 | 0.04 | 0.31 | 12.885 | 13.43 | 12.38 | 895799 |
| 1733787600 | 13.03 | 0.3 | 2.36 | 12.88 | 13.58 | 12.75 | 609999 |
| 1733528400 | 12.73 | -1.29 | -9.20 | 14.2352 | 14.79 | 12.63 | 871896 |
| 1733442000 | 14.02 | 2.41 | 20.76 | 15.2 | 17.45 | 13.62 | 1875509 |
| 1733355600 | 11.61 | 0.52 | 4.69 | 11.1 | 11.7 | 11.1 | 426483 |
| 1733269200 | 11.09 | -0.35 | -3.06 | 11.36 | 11.36 | 10.745 | 494258 |
| 1733182800 | 11.44 | 0.52 | 4.76 | 10.96 | 11.46 | 10.8 | 492057 |
| 1732917840 | 10.92 | 0 | 0.00 | 11.035 | 11.085 | 10.82 | 188304 |
| 1732750800 | 10.92 | 0.19 | 1.77 | 10.93 | 11.09 | 10.75 | 191478 |
| 1732664400 | 10.73 | 0.04 | 0.37 | 10.565 | 10.815 | 10.38 | 361659 |
| 1732578000 | 10.69 | 0.22 | 2.10 | 10.7103 | 11.17 | 10.67 | 1535930 |
| 1732318800 | 10.47 | 0.75 | 7.72 | 9.885 | 10.48 | 9.885 | 337056 |
| 1732232400 | 9.72 | 0.69 | 7.64 | 9.05 | 9.76 | 8.97 | 323750 |
| 1732146000 | 9.03 | -0.23 | -2.48 | 9.21 | 9.21 | 8.795 | 298305 |
| 1732059600 | 9.26 | 0.06 | 0.65 | 9.07 | 9.2899999 | 8.98 | 268213 |
| 1731973200 | 9.2 | -0.1 | -1.08 | 9.35 | 9.5098 | 9.11 | 294271 |
| 1731714000 | 9.3 | -0.42 | -4.32 | 9.6199999 | 9.63 | 9.17 | 247756 |
| 1731627600 | 9.72 | 0.07 | 0.73 | 9.63 | 9.72 | 9.47 | 311867 |
| 1731541200 | 9.65 | -0.07 | -0.72 | 9.74 | 9.94 | 9.59 | 312811 |
| 1731454800 | 9.72 | -0.48 | -4.71 | 10.01 | 10.12 | 9.71 | 267231 |
| 1731368400 | 10.2 | 0.19 | 1.90 | 10.1 | 10.34 | 10.1 | 243464 |
| 1731109200 | 10.01 | -0.26 | -2.53 | 10.23 | 10.34 | 9.95 | 291241 |
| 1731022800 | 10.27 | 0.05 | 0.49 | 10.22 | 10.3 | 9.86 | 334282 |
| 1730936400 | 10.22 | 0.96 | 10.37 | 10.06 | 10.3 | 9.75 | 421464 |
| 1730850000 | 9.26 | 0.1 | 1.09 | 9.125 | 9.28 | 9.11 | 252456 |
| 1730763600 | 9.16 | 0.13 | 1.44 | 9.05 | 9.3 | 8.92 | 308196 |
| 1730500800 | 9.03 | 0.31 | 3.56 | 8.8 | 9.345 | 8.8 | 471940 |
| 1730414400 | 8.72 | -0.51 | -5.53 | 9.23 | 9.23 | 8.7 | 790128 |
| 1730328000 | 9.23 | -0.2 | -2.12 | 9.39 | 9.575 | 9.205 | 326592 |
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
