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 | 0.04 | 0.447427293065 | 8.94 | 9.33 | 8.78 | 94868 | 9.00667846 | CS |
| 4 | -0.09 | -0.992282249173 | 9.07 | 9.41 | 8.64 | 163945 | 8.9646511 | CS |
| 12 | -3.32 | -26.9918699187 | 12.3 | 12.34 | 8.1 | 146958 | 9.24186011 | CS |
| 26 | 0.78 | 9.51219512195 | 8.2 | 12.435 | 8.09 | 142880 | 10.10366812 | CS |
| 52 | 1.32 | 17.2323759791 | 7.66 | 12.435 | 7.415 | 106070 | 9.6156848 | CS |
| 156 | 1.45 | 19.2563081009 | 7.53 | 12.435 | 3.38 | 94106 | 7.51891408 | CS |
| 260 | -4.56 | -33.6779911374 | 13.54 | 14.17 | 2.77 | 122901 | 6.85756293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.98 | 0.01 | 0.11 | 8.86 | 9.03 | 8.83 | 144131 |
| 1736379600 | 8.97 | 0.07 | 0.79 | 8.91 | 8.98 | 8.78 | 101963 |
| 1736293200 | 8.9 | -0.16 | -1.77 | 9.17 | 9.22 | 8.83 | 93283 |
| 1736206800 | 9.06 | -0.04 | -0.44 | 9.1199999 | 9.33 | 9.06 | 123747 |
| 1735947600 | 9.1 | 0.22 | 2.48 | 8.9 | 9.13 | 8.88 | 72686 |
| 1735861200 | 8.88 | -0.18 | -1.99 | 9.15 | 9.23 | 8.81 | 141654 |
| 1735688400 | 9.06 | 0.07 | 0.78 | 9.0399999 | 9.2 | 8.98 | 513439 |
| 1735602000 | 8.99 | 0.04 | 0.45 | 8.94 | 9.05 | 8.8 | 126330 |
| 1735342800 | 8.95 | -0.14 | -1.54 | 9.05 | 9.0784 | 8.72 | 117472 |
| 1735256400 | 9.09 | 0.32 | 3.65 | 8.8 | 9.13 | 8.64 | 198418 |
| 1735077840 | 8.77 | -0.12 | -1.35 | 8.76 | 8.9 | 8.64 | 111044 |
| 1734997200 | 8.89 | 0.01 | 0.11 | 8.89 | 8.97 | 8.59 | 94066 |
| 1734738000 | 8.88 | 0.08 | 0.91 | 8.69 | 9.02 | 8.69 | 191020 |
| 1734651600 | 8.8 | -0.12 | -1.35 | 9.05 | 9.1388 | 8.77 | 451880 |
| 1734565200 | 8.92 | -0.16 | -1.76 | 9.07 | 9.41 | 8.885 | 183672 |
| 1734478800 | 9.08 | -0.16 | -1.73 | 9.22 | 9.34 | 9 | 75828 |
| 1734392400 | 9.24 | 0.23 | 2.55 | 8.82 | 9.27 | 8.8001 | 125431 |
| 1734133200 | 9.01 | -0.08 | -0.88 | 9 | 9.07 | 8.9501 | 130638 |
| 1734046800 | 9.09 | -0.08 | -0.87 | 9.18 | 9.19 | 9.01 | 86772 |
| 1733960400 | 9.17 | 0.15 | 1.66 | 9.14 | 9.21 | 9 | 73199 |
| 1733874000 | 9.02 | -0.13 | -1.42 | 9.19 | 9.19 | 8.99 | 141876 |
| 1733787600 | 9.15 | 0.1 | 1.10 | 9.11 | 9.34 | 9.08 | 101228 |
| 1733528400 | 9.05 | -0.1 | -1.09 | 9.19 | 9.25 | 9.03 | 82299 |
| 1733442000 | 9.15 | -0.15 | -1.61 | 9.32 | 9.345 | 9.13 | 85761 |
| 1733355600 | 9.3 | 0.25 | 2.76 | 9.15 | 9.33 | 9.07 | 127993 |
| 1733269200 | 9.05 | -0.19 | -2.06 | 9.32 | 9.39 | 8.99 | 107097 |
| 1733182800 | 9.24 | -0.07 | -0.75 | 9.22 | 9.43 | 9.18 | 169942 |
| 1732917840 | 9.31 | 0.03 | 0.32 | 9.36 | 9.36 | 9.1618 | 36927 |
| 1732750800 | 9.28 | 0.05 | 0.54 | 9.3 | 9.41 | 9.25 | 74718 |
| 1732664400 | 9.23 | -0.14 | -1.49 | 9.3 | 9.35 | 9.194 | 66358 |
| 1732578000 | 9.3699999 | 0.1 | 1.08 | 9.33 | 9.59 | 9.31 | 115597 |
| 1732318800 | 9.27 | 0.12 | 1.31 | 9.21 | 9.32 | 9.17 | 86826 |
| 1732232400 | 9.15 | 0.13 | 1.44 | 9.03 | 9.3 | 9.03 | 128984 |
| 1732146000 | 9.02 | -0.1 | -1.10 | 9.11 | 9.125 | 8.88 | 148131 |
| 1732059600 | 9.1199999 | 0.35 | 3.99 | 8.75 | 9.135 | 8.67 | 140272 |
| 1731973200 | 8.77 | -0.19 | -2.12 | 8.98 | 9.01 | 8.755 | 173460 |
| 1731714000 | 8.96 | -0.05 | -0.55 | 9.07 | 9.075 | 8.9 | 117815 |
| 1731627600 | 9.01 | -0.06 | -0.66 | 9.13 | 9.19 | 8.95 | 147224 |
| 1731541200 | 9.07 | -0.11 | -1.20 | 9.28 | 9.38 | 9.05 | 107513 |
| 1731454800 | 9.18 | -0.3 | -3.16 | 9.3699999 | 9.474 | 9.163 | 180844 |
| 1731368400 | 9.48 | 0.12 | 1.28 | 9.45 | 9.56 | 9.41 | 136961 |
| 1731109200 | 9.36 | 0.26 | 2.86 | 9.09 | 9.3699999 | 9.06 | 133408 |
| 1731022800 | 9.1 | -0.03 | -0.33 | 9.1 | 9.22 | 8.84 | 230256 |
| 1730936400 | 9.13 | 0.36 | 4.10 | 9.3 | 9.64 | 8.9501 | 269130 |
| 1730850000 | 8.77 | 0.37 | 4.40 | 8.2899999 | 8.77 | 8.2899999 | 181036 |
| 1730763600 | 8.4 | -0.33 | -3.78 | 8.65 | 8.76 | 8.263 | 377787 |
| 1730500800 | 8.73 | 0.28 | 3.31 | 8.56 | 8.97 | 8.52 | 338581 |
| 1730414400 | 8.45 | -2.65 | -23.87 | 9.32 | 9.43 | 8.1 | 375084 |
| 1730328000 | 11.1 | -0.17 | -1.51 | 11.03 | 11.35 | 10.91 | 157072 |
| 1730241600 | 11.27 | 0.16 | 1.44 | 11.08 | 11.45 | 11.0046 | 129636 |
| 1730155200 | 11.11 | 0.37 | 3.45 | 10.64 | 11.15 | 10.64 | 128741 |
| 1729896000 | 10.74 | -0.13 | -1.20 | 10.89 | 10.95 | 10.69 | 83265 |
| 1729809600 | 10.87 | -0.31 | -2.77 | 11.14 | 11.21 | 10.83 | 92848 |
| 1729723200 | 11.18 | -0.1 | -0.89 | 11.25 | 11.27 | 11.052 | 59081 |
| 1729636800 | 11.28 | -0.42 | -3.59 | 11.62 | 11.65 | 11.26 | 85012 |
| 1729550400 | 11.7 | -0.5 | -4.10 | 12.18 | 12.18 | 11.695 | 142629 |
| 1729291200 | 12.2 | -0.11 | -0.89 | 12.3 | 12.34 | 12.105 | 108209 |
| 1729204800 | 12.31 | 0.45 | 3.79 | 11.98 | 12.435 | 11.915 | 167309 |
| 1729118400 | 11.86 | 0.31 | 2.68 | 11.72 | 11.92 | 11.56 | 179312 |
| 1729032000 | 11.55 | -0.06 | -0.52 | 11.47 | 11.84 | 11.43 | 141727 |
| 1728945600 | 11.61 | 0.09 | 0.78 | 11.48 | 11.65 | 11.265 | 154362 |
| 1728686400 | 11.52 | 0.46 | 4.16 | 11 | 11.53 | 11 | 127971 |
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
