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 | -4.1298 | -38.6323666978 | 10.69 | 10.99 | 6.55 | 595146 | 8.44981776 | CS |
| 4 | -4.4298 | -40.3075523203 | 10.99 | 11.74 | 6.55 | 336666 | 9.60435805 | CS |
| 12 | -6.6448 | -50.3203332071 | 13.205 | 13.51 | 6.55 | 352733 | 11.13744387 | CS |
| 26 | -3.1798 | -32.6468172485 | 9.74 | 17.45 | 6.55 | 404396 | 11.0411965 | CS |
| 52 | -10.9698 | -62.5772960639 | 17.53 | 17.53 | 6.55 | 543743 | 11.43445135 | CS |
| 156 | -36.2898 | -84.6903150525 | 42.85 | 51.38 | 6.55 | 327129 | 21.45663862 | CS |
| 260 | -22.1098 | -77.1182420649 | 28.67 | 51.38 | 6.55 | 278671 | 26.38129599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 6.55 | -0.43 | -6.16 | 6.85 | 7.01 | 6.2601 | 1465686 |
| 1741304400 | 6.98 | -2.84 | -28.92 | 7.37 | 8.16 | 6.8 | 1570199 |
| 1741218000 | 9.82 | 0.23 | 2.40 | 9.43 | 10 | 9.43 | 471796 |
| 1741131600 | 9.59 | -0.42 | -4.20 | 9.72 | 9.835 | 9.45 | 326242 |
| 1741045200 | 10.01 | -0.89 | -8.17 | 10.97 | 10.97 | 9.96 | 252721 |
| 1740786000 | 10.9 | 0.13 | 1.21 | 10.69 | 10.99 | 10.4925 | 361388 |
| 1740699600 | 10.77 | -0.4 | -3.58 | 11.31 | 11.31 | 10.73 | 269579 |
| 1740613200 | 11.17 | -0.18 | -1.59 | 11.32 | 11.378 | 11.075 | 235371 |
| 1740526800 | 11.35 | 0.85 | 8.10 | 11.09 | 11.74 | 10.935 | 397965 |
| 1740440400 | 10.5 | -0.02 | -0.19 | 10.57 | 10.83 | 10.32 | 214878 |
| 1740181200 | 10.52 | -0.06 | -0.57 | 10.74 | 10.84 | 10.28 | 212571 |
| 1740094800 | 10.58 | -0.19 | -1.76 | 10.66 | 10.763 | 10.34 | 188837 |
| 1740008400 | 10.77 | -0.06 | -0.55 | 10.71 | 10.84 | 10.62 | 157511 |
| 1739922000 | 10.83 | 0.46 | 4.44 | 10.31 | 10.83 | 10.31 | 230399 |
| 1739576400 | 10.37 | -0.19 | -1.80 | 10.66 | 10.74 | 10.25 | 168905 |
| 1739490000 | 10.56 | 0.38 | 3.73 | 10.43 | 10.69 | 10.23 | 176244 |
| 1739403600 | 10.18 | -0.09 | -0.88 | 10 | 10.33 | 9.69 | 299857 |
| 1739317200 | 10.27 | 0.16 | 1.58 | 10.18 | 10.45 | 10.18 | 300322 |
| 1739230800 | 10.11 | -0.39 | -3.71 | 10.54 | 10.6 | 10.035 | 406638 |
| 1738971600 | 10.5 | -0.48 | -4.37 | 10.99 | 10.99 | 10.5 | 164055 |
| 1738885200 | 10.98 | -0.06 | -0.54 | 11.15 | 11.21 | 10.84 | 272464 |
| 1738798800 | 11.04 | 0.12 | 1.10 | 11 | 11.15 | 10.65 | 233865 |
| 1738712400 | 10.92 | 0.12 | 1.11 | 10.66 | 11.06 | 10.66 | 284123 |
| 1738626000 | 10.8 | -0.52 | -4.59 | 11.03 | 11.19 | 10.52 | 310940 |
| 1738366800 | 11.32 | -0.68 | -5.67 | 11.78 | 11.98 | 11.14 | 361499 |
| 1738280400 | 12 | 0.36 | 3.09 | 11.93 | 12.357 | 11.742 | 187330 |
| 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 | 13.14 | 11.715 | 440755 |
| 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 | 11.02 | 11.025 | 10.51 | 683674 |
| 1736379600 | 11.2 | -0.14 | -1.23 | 11.13 | 11.25 | 10.85 | 549423 |
| 1736293200 | 11.34 | -1.07 | -8.62 | 12.42 | 12.61 | 11.3 | 997994 |
| 1736206800 | 12.41 | 0.11 | 0.89 | 12.48 | 12.69 | 12.23 | 413984 |
| 1735947600 | 12.3 | 0.47 | 3.97 | 11.86 | 12.5 | 11.475 | 317194 |
| 1735861200 | 11.83 | 0.04 | 0.34 | 11.95 | 12.2999 | 11.625 | 279603 |
| 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 | 199058 |
| 1735342800 | 12.23 | 0.25 | 2.09 | 11.83 | 12.44 | 11.665 | 479277 |
| 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 | 316962 |
| 1734738000 | 12.15 | -0.1 | -0.82 | 11.97 | 12.53 | 11.96 | 635444 |
| 1734651600 | 12.25 | 0.16 | 1.32 | 12.35 | 12.66 | 11.8475 | 348600 |
| 1734565200 | 12.09 | -0.56 | -4.43 | 12.8 | 12.96 | 11.79 | 392753 |
| 1734478800 | 12.65 | -0.21 | -1.63 | 12.76 | 13.08 | 12.56 | 359047 |
| 1734392400 | 12.86 | -0.21 | -1.61 | 13 | 13.51 | 12.83 | 299210 |
| 1734133200 | 13.07 | -0.05 | -0.38 | 13.12 | 13.33 | 12.89 | 388996 |
| 1734046800 | 13.12 | 0.38 | 2.98 | 12.63 | 13.2217 | 12.55 | 411760 |
| 1733960400 | 12.74 | -0.33 | -2.52 | 13.23 | 13.23 | 12.695 | 444249 |
| 1733874000 | 13.07 | 0.04 | 0.31 | 12.97 | 13.43 | 12.38 | 900309 |
| 1733787600 | 13.03 | 0.3 | 2.36 | 12.88 | 13.58 | 12.75 | 619963 |
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
