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 | 0.185 | 1.52577319588 | 12.125 | 12.31 | 12.07 | 77990 | 12.18861284 | CS |
| 4 | 0.2052 | 1.69519529443 | 12.1048 | 12.32 | 11.97 | 96335 | 12.15622593 | CS |
| 12 | -0.13 | -1.04501607717 | 12.44 | 12.93 | 11.97 | 89187 | 12.45408518 | CS |
| 26 | 0.4355 | 3.66752284307 | 11.8745 | 12.93 | 11.61 | 90085 | 12.2390194 | CS |
| 52 | 1.06 | 9.42222222222 | 11.25 | 12.93 | 11.2 | 107444 | 11.98006761 | CS |
| 156 | -3.99 | -24.4785276074 | 16.3 | 17.25 | 9.92 | 129129 | 12.24769034 | CS |
| 260 | -4.7 | -27.6308054086 | 17.01 | 17.75 | 9.92 | 96075 | 13.00420554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 12.31 | 0.1 | 0.82 | 12.2182 | 12.31 | 12.2182 | 48084 |
| 1732578000 | 12.21 | 0.03 | 0.25 | 12.2692 | 12.27 | 12.18 | 101735 |
| 1732318800 | 12.18 | 0.03 | 0.25 | 12.2 | 12.2 | 12.11 | 102865 |
| 1732232400 | 12.15 | 0.03 | 0.25 | 12.16 | 12.17 | 12.1253 | 76381 |
| 1732146000 | 12.12 | 0.01 | 0.08 | 12.125 | 12.13 | 12.07 | 60883 |
| 1732059600 | 12.11 | 0 | 0.00 | 12.1161 | 12.13 | 12.07 | 119673 |
| 1731973200 | 12.11 | -0.02 | -0.16 | 12.09 | 12.17 | 12.0401 | 121719 |
| 1731714000 | 12.13 | -0.15 | -1.22 | 12.23 | 12.23 | 12.12 | 89872 |
| 1731627600 | 12.28 | 0.04 | 0.33 | 12.16 | 12.28 | 12.16 | 85039 |
| 1731541200 | 12.24 | 0.12 | 0.99 | 12.25 | 12.25 | 12.19 | 101535 |
| 1731454800 | 12.12 | -0.13 | -1.06 | 12.24 | 12.25 | 12.09 | 74406 |
| 1731368400 | 12.25 | 0.03 | 0.25 | 12.29 | 12.32 | 12.21 | 92836 |
| 1731109200 | 12.22 | 0.06 | 0.49 | 12.2737 | 12.2888 | 12.2 | 80516 |
| 1731022800 | 12.16 | 0.16 | 1.33 | 12.07 | 12.16 | 12.041 | 65577 |
| 1730936400 | 12 | -0.14 | -1.15 | 12.1801 | 12.19 | 11.97 | 141283 |
| 1730850000 | 12.14 | 0.01 | 0.08 | 12.18 | 12.22 | 12.1 | 190392 |
| 1730763600 | 12.13 | 0 | 0.00 | 12.14 | 12.21 | 12.11 | 150505 |
| 1730500800 | 12.13 | -0.09 | -0.74 | 12.23 | 12.2798 | 12.1 | 110522 |
| 1730414400 | 12.22 | 0.08 | 0.66 | 12.135 | 12.22 | 12.09 | 53758 |
| 1730328000 | 12.14 | 0.06 | 0.50 | 12.1048 | 12.14 | 12.07 | 59111 |
| 1730241600 | 12.08 | -0.08 | -0.66 | 12.16 | 12.16 | 12.05 | 127218 |
| 1730155200 | 12.16 | -0.11 | -0.90 | 12.2358 | 12.266 | 12.12 | 119054 |
| 1729896000 | 12.27 | 0.06 | 0.49 | 12.21 | 12.37 | 12.21 | 110894 |
| 1729809600 | 12.21 | -0.14 | -1.13 | 12.35 | 12.35 | 12.13 | 131106 |
| 1729723200 | 12.35 | -0.23 | -1.83 | 12.5 | 12.515 | 12.32 | 125460 |
| 1729636800 | 12.58 | -0.03 | -0.24 | 12.6092 | 12.66 | 12.5454 | 25182 |
| 1729550400 | 12.61 | -0.13 | -1.02 | 12.73 | 12.74 | 12.58 | 55197 |
| 1729291200 | 12.74 | 0.02 | 0.16 | 12.77 | 12.79 | 12.6802 | 53608 |
| 1729204800 | 12.72 | 0.07 | 0.55 | 12.69 | 12.72 | 12.63 | 108273 |
| 1729118400 | 12.65 | -0.01 | -0.08 | 12.69 | 12.69 | 12.6 | 62348 |
| 1729032000 | 12.66 | -0.04 | -0.31 | 12.7 | 12.72 | 12.6 | 31150 |
| 1728945600 | 12.7 | -0.13 | -1.01 | 12.83 | 12.83 | 12.65 | 104936 |
| 1728686400 | 12.83 | 0.07 | 0.55 | 12.77 | 12.83 | 12.74 | 71104 |
| 1728600000 | 12.76 | 0.02 | 0.16 | 12.716232 | 12.76 | 12.716232 | 73332 |
| 1728513600 | 12.74 | 0.08 | 0.63 | 12.62 | 12.78 | 12.62 | 118008 |
| 1728427200 | 12.66 | -0.01 | -0.08 | 12.66 | 12.69 | 12.62 | 53149 |
| 1728340800 | 12.67 | -0.03 | -0.24 | 12.75 | 12.765 | 12.65 | 60874 |
| 1728081600 | 12.7 | -0.11 | -0.86 | 12.7842 | 12.7842 | 12.66 | 80478 |
| 1727995200 | 12.81 | -0.02 | -0.16 | 12.83 | 12.84 | 12.7744 | 62136 |
| 1727908800 | 12.83 | 0.02 | 0.16 | 12.75 | 12.83 | 12.73 | 91092 |
| 1727822400 | 12.81 | 0.16 | 1.26 | 12.7 | 12.81 | 12.69 | 103802 |
| 1727735520 | 12.65 | -0.03 | -0.24 | 12.69 | 12.69 | 12.64 | 85441 |
| 1727476800 | 12.68 | -0.04 | -0.31 | 12.77 | 12.77 | 12.63 | 79160 |
| 1727390400 | 12.72 | -0.07 | -0.55 | 12.85 | 12.85 | 12.67 | 103837 |
| 1727304000 | 12.79 | 0.01 | 0.08 | 12.8 | 12.8216 | 12.74 | 42122 |
| 1727217600 | 12.78 | -0.01 | -0.08 | 12.76 | 12.795 | 12.7 | 70490 |
| 1727131200 | 12.79 | -0.06 | -0.47 | 12.9 | 12.9 | 12.76 | 67885 |
| 1726872000 | 12.85 | 0.06 | 0.47 | 12.8 | 12.85 | 12.7659 | 38612 |
| 1726785600 | 12.79 | 0.03 | 0.24 | 12.7768 | 12.83 | 12.72 | 47560 |
| 1726699200 | 12.76 | 0.07 | 0.55 | 12.765 | 12.82 | 12.7201 | 65591 |
| 1726612800 | 12.69 | -0.18 | -1.40 | 12.87 | 12.88 | 12.69 | 156877 |
| 1726526400 | 12.87 | 0.01 | 0.08 | 12.9 | 12.9 | 12.83 | 81176 |
| 1726267200 | 12.86 | 0.08 | 0.63 | 12.91 | 12.93 | 12.81 | 130275 |
| 1726180800 | 12.78 | 0.11 | 0.87 | 12.71 | 12.84 | 12.71 | 176111 |
| 1726094400 | 12.67 | 0.07 | 0.56 | 12.6 | 12.7 | 12.5701 | 153833 |
| 1726008000 | 12.6 | 0.09 | 0.72 | 12.51 | 12.6 | 12.47 | 90924 |
| 1725921600 | 12.51 | 0.04 | 0.32 | 12.5 | 12.53 | 12.4 | 69107 |
| 1725662400 | 12.47 | 0.04 | 0.32 | 12.46 | 12.48 | 12.4271 | 56138 |
| 1725576000 | 12.43 | 0.01 | 0.08 | 12.45 | 12.455 | 12.41 | 57220 |
| 1725489600 | 12.42 | 0.02 | 0.16 | 12.44 | 12.48 | 12.37 | 83771 |
| 1725403200 | 12.4 | 0.07 | 0.57 | 12.43 | 12.43 | 12.36 | 81217 |
| 1725057600 | 12.33 | 0.01 | 0.08 | 12.34 | 12.35 | 12.3 | 48522 |
| 1724971200 | 12.32 | -0.01 | -0.08 | 12.33 | 12.37 | 12.3 | 83676 |
| 1724884800 | 12.33 | -0.01 | -0.08 | 12.37 | 12.37 | 12.28 | 44344 |
| 1724798400 | 12.34 | 0 | 0.00 | 12.35 | 12.35 | 12.31 | 60374 |
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
