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 | -0.425079702444 | 9.41 | 9.45 | 9.36 | 34059 | 9.39956663 | CS |
| 4 | 0.06 | 0.644468313641 | 9.31 | 9.51 | 9.23 | 37864 | 9.37273049 | CS |
| 12 | -0.03 | -0.31914893617 | 9.4 | 9.74 | 9.22 | 51906 | 9.44524046 | CS |
| 26 | 0.27 | 2.96703296703 | 9.1 | 9.74 | 9.06 | 48677 | 9.43950155 | CS |
| 52 | 0.92 | 10.8875739645 | 8.45 | 9.74 | 8.3912 | 52994 | 9.08770821 | CS |
| 156 | -2.13 | -18.5217391304 | 11.5 | 11.62 | 6.93 | 81945 | 8.83334461 | CS |
| 260 | -3.01 | -24.3134087237 | 12.38 | 13.21 | 6.93 | 76494 | 9.92478088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 9.3699999 | -0.03 | -0.32 | 9.36 | 9.4 | 9.355 | 23724 |
| 1737675600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737589200 | 9.4 | -0.01 | -0.11 | 9.42 | 9.45 | 9.36 | 63846 |
| 1737502800 | 9.41 | 0.02 | 0.21 | 9.4202999 | 9.44 | 9.3699999 | 16951 |
| 1737157200 | 9.39 | 0.04 | 0.43 | 9.41 | 9.42 | 9.3699999 | 21379 |
| 1737070800 | 9.35 | -0.13 | -1.37 | 9.48 | 9.48 | 9.32 | 50610 |
| 1736984400 | 9.48 | 0.12 | 1.28 | 9.3699999 | 9.48 | 9.3699999 | 28360 |
| 1736898000 | 9.36 | -0.11 | -1.16 | 9.39 | 9.4 | 9.31 | 36783 |
| 1736811600 | 9.47 | 0.16 | 1.72 | 9.3 | 9.47 | 9.23 | 85740 |
| 1736552400 | 9.31 | -0.09 | -0.96 | 9.35 | 9.3699999 | 9.28 | 29825 |
| 1736379600 | 9.4 | 0.05 | 0.53 | 9.395 | 9.42 | 9.355 | 24280 |
| 1736293200 | 9.35 | -0.08 | -0.85 | 9.445 | 9.445 | 9.345 | 17787 |
| 1736206800 | 9.43 | 0.06 | 0.64 | 9.44 | 9.46 | 9.42 | 13169 |
| 1735947600 | 9.3699999 | -0.05 | -0.53 | 9.3844 | 9.51 | 9.3699999 | 16282 |
| 1735861200 | 9.42 | 0.16 | 1.73 | 9.33 | 9.42 | 9.33 | 42943 |
| 1735688400 | 9.26 | -0.04 | -0.43 | 9.31 | 9.33 | 9.25 | 53748 |
| 1735602000 | 9.3 | 0 | 0.00 | 9.3 | 9.3292 | 9.23 | 66993 |
| 1735342800 | 9.3 | 0.02 | 0.22 | 9.31 | 9.32 | 9.28 | 37129 |
| 1735256400 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.3214 | 9.26 | 98859 |
| 1735077840 | 9.26 | -0.05 | -0.54 | 9.31 | 9.35 | 9.22 | 86057 |
| 1734997200 | 9.31 | -0.05 | -0.53 | 9.36 | 9.39 | 9.25 | 60685 |
| 1734738000 | 9.36 | -0.03 | -0.32 | 9.44 | 9.49 | 9.35 | 106640 |
| 1734651600 | 9.39 | -0.02 | -0.21 | 9.45 | 9.45 | 9.36 | 49783 |
| 1734565200 | 9.41 | -0.06 | -0.63 | 9.5 | 9.51 | 9.4 | 53374 |
| 1734478800 | 9.47 | -0.05 | -0.53 | 9.5 | 9.5 | 9.47 | 44071 |
| 1734392400 | 9.52 | 0.01 | 0.11 | 9.55 | 9.57 | 9.51 | 78300 |
| 1734133200 | 9.51 | -0.14 | -1.45 | 9.6145 | 9.64 | 9.46 | 108512 |
| 1734046800 | 9.65 | -0.04 | -0.41 | 9.68 | 9.68 | 9.59 | 80378 |
| 1733960400 | 9.69 | 0.03 | 0.31 | 9.675 | 9.74 | 9.675 | 74913 |
| 1733874000 | 9.66 | 0.02 | 0.21 | 9.6001 | 9.68 | 9.6001 | 59976 |
| 1733787600 | 9.64 | -0.02 | -0.21 | 9.65 | 9.6899 | 9.61 | 16628 |
| 1733528400 | 9.66 | 0.06 | 0.63 | 9.63 | 9.68 | 9.5997 | 32681 |
| 1733442000 | 9.6 | -0.05 | -0.52 | 9.64 | 9.64 | 9.57 | 63986 |
| 1733355600 | 9.65 | 0.03 | 0.31 | 9.57 | 9.66 | 9.5635 | 59570 |
| 1733269200 | 9.6199999 | 0.02 | 0.21 | 9.63 | 9.64 | 9.5951 | 52996 |
| 1733182800 | 9.6 | -0.02 | -0.21 | 9.55 | 9.63 | 9.45 | 89626 |
| 1732917840 | 9.6199999 | 0.04 | 0.42 | 9.58 | 9.63 | 9.52 | 14996 |
| 1732750800 | 9.58 | 0.09 | 0.95 | 9.52 | 9.6 | 9.4751999 | 21003 |
| 1732664400 | 9.49 | 0.05 | 0.53 | 9.38 | 9.52 | 9.38 | 64762 |
| 1732578000 | 9.44 | 0.03 | 0.32 | 9.49 | 9.49 | 9.4276 | 41942 |
| 1732318800 | 9.41 | 0.01 | 0.11 | 9.41 | 9.42 | 9.4 | 61375 |
| 1732232400 | 9.4 | -0.03 | -0.32 | 9.39 | 9.45 | 9.39 | 65435 |
| 1732146000 | 9.43 | -0.01 | -0.11 | 9.41 | 9.44 | 9.4 | 47802 |
| 1732059600 | 9.44 | -0.01 | -0.05 | 9.4589 | 9.47 | 9.3419 | 118686 |
| 1731973200 | 9.445 | 0.04 | 0.48 | 9.31 | 9.4726 | 9.31 | 51073 |
| 1731714000 | 9.4 | -0.08 | -0.84 | 9.35 | 9.41 | 9.2501 | 80969 |
| 1731627600 | 9.48 | 0.06 | 0.64 | 9.48 | 9.48 | 9.44 | 27382 |
| 1731541200 | 9.42 | -0.03 | -0.32 | 9.45 | 9.49 | 9.42 | 57882 |
| 1731454800 | 9.45 | -0.02 | -0.21 | 9.44 | 9.46 | 9.4 | 54704 |
| 1731368400 | 9.47 | 0.04 | 0.42 | 9.425 | 9.57 | 9.425 | 54097 |
| 1731109200 | 9.43 | 0.07 | 0.75 | 9.41 | 9.458 | 9.405 | 25574 |
| 1731022800 | 9.36 | 0.12 | 1.30 | 9.265 | 9.39 | 9.22 | 40725 |
| 1730936400 | 9.24 | -0.18 | -1.91 | 9.32 | 9.3386 | 9.24 | 45211 |
| 1730850000 | 9.42 | -0.01 | -0.11 | 9.405 | 9.44 | 9.39 | 44420 |
| 1730763600 | 9.43 | 0.08 | 0.86 | 9.41 | 9.43 | 9.3699999 | 26159 |
| 1730500800 | 9.35 | -0.05 | -0.53 | 9.4 | 9.47 | 9.35 | 35841 |
| 1730414400 | 9.4 | 0 | 0.00 | 9.3997 | 9.4162 | 9.25 | 85695 |
| 1730328000 | 9.4 | 0.05 | 0.53 | 9.35 | 9.4 | 9.32 | 21884 |
| 1730241600 | 9.35 | -0.01 | -0.11 | 9.33 | 9.35 | 9.3055 | 45381 |
| 1730155200 | 9.36 | 0.06 | 0.70 | 9.3301 | 9.36 | 9.33 | 37615 |
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
