Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.85375901133 | 9.71 | 9.889 | 9.54 | 56102 | 9.662487 | CS |
| 4 | -0.23 | -2.27272727273 | 10.12 | 10.37 | 9.52 | 73393 | 9.89403893 | CS |
| 12 | -0.5342 | -5.12461387924 | 10.4242 | 10.64 | 9.52 | 72047 | 10.25394284 | CS |
| 26 | -0.83 | -7.74253731343 | 10.72 | 10.99 | 9.52 | 73411 | 10.41554552 | CS |
| 52 | -0.3 | -2.94406280667 | 10.19 | 11.2 | 9.52 | 61944 | 10.57214098 | CS |
| 156 | -1.7 | -14.6678170837 | 11.59 | 12.0499 | 8.69 | 64520 | 10.4047346 | CS |
| 260 | -2.52 | -20.3062046737 | 12.41 | 15.16 | 8.69 | 56913 | 11.49502715 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.89 | 0.01 | 0.10 | 9.93 | 9.98 | 9.86 | 38989 |
| 1745534400 | 9.88 | 0.22 | 2.28 | 9.75 | 9.88 | 9.72 | 47933 |
| 1745448000 | 9.66 | 0.05 | 0.52 | 9.7 | 9.7499 | 9.63 | 46091 |
| 1745361600 | 9.61 | 0.07 | 0.73 | 9.63 | 9.696 | 9.57 | 80840 |
| 1745275200 | 9.5399999 | -0.17 | -1.75 | 9.71 | 9.7324 | 9.5399999 | 49543 |
| 1744929600 | 9.71 | -0.04 | -0.41 | 9.7899999 | 9.8 | 9.7 | 34703 |
| 1744843200 | 9.75 | -0.05 | -0.51 | 9.76 | 9.81 | 9.7 | 61136 |
| 1744756800 | 9.8 | 0.05 | 0.51 | 9.72 | 9.8299 | 9.71 | 36755 |
| 1744670400 | 9.75 | -0.04 | -0.41 | 9.83 | 9.86 | 9.73 | 79834 |
| 1744411200 | 9.7899999 | 0.11 | 1.14 | 9.75 | 9.7899999 | 9.58 | 25349 |
| 1744324800 | 9.68 | -0.23 | -2.32 | 9.75 | 9.7899999 | 9.58 | 67417 |
| 1744238400 | 9.91 | 0.2 | 2.06 | 9.72 | 9.95 | 9.52 | 219162 |
| 1744152000 | 9.71 | -0.27 | -2.71 | 9.95 | 9.968 | 9.68 | 131366 |
| 1744065600 | 9.98 | -0.18 | -1.77 | 10.05 | 10.16 | 9.86 | 149845 |
| 1743806400 | 10.16 | -0.17 | -1.65 | 10.37 | 10.37 | 10.11 | 82884 |
| 1743720000 | 10.33 | 0.08 | 0.78 | 10.35 | 10.35 | 10.25 | 27896 |
| 1743633600 | 10.25 | 0 | 0.00 | 10.25 | 10.29 | 10.24 | 52291 |
| 1743547200 | 10.25 | 0.1 | 0.99 | 10.18 | 10.28 | 10.16 | 62804 |
| 1743460800 | 10.15 | 0.01 | 0.06 | 10.13 | 10.2018 | 10.13 | 39241 |
| 1743201600 | 10.144 | 0.03 | 0.34 | 10.12 | 10.18 | 10.12 | 90639 |
| 1743115200 | 10.11 | -0.11 | -1.08 | 10.2 | 10.2012 | 10.11 | 60030 |
| 1743028800 | 10.22 | -0.09 | -0.87 | 10.31 | 10.31 | 10.21 | 42567 |
| 1742942400 | 10.31 | -0.01 | -0.10 | 10.36 | 10.36 | 10.295 | 24321 |
| 1742856000 | 10.32 | 0 | 0.00 | 10.37 | 10.375 | 10.29 | 37977 |
| 1742596800 | 10.32 | 0.12 | 1.18 | 10.3 | 10.4 | 10.2 | 106251 |
| 1742510400 | 10.2 | 0.07 | 0.69 | 10.18 | 10.28 | 10.11 | 43825 |
| 1742424000 | 10.13 | 0.01 | 0.10 | 10.15 | 10.18 | 10.05 | 110317 |
| 1742337600 | 10.12 | -0.05 | -0.49 | 10.19 | 10.23 | 10.11 | 46253 |
| 1742251200 | 10.17 | -0.02 | -0.20 | 10.22 | 10.27 | 10.16 | 49401 |
| 1741992000 | 10.19 | -0.03 | -0.29 | 10.18 | 10.215 | 10.17 | 75898 |
| 1741905600 | 10.22 | -0.14 | -1.35 | 10.32 | 10.32 | 10.21 | 90522 |
| 1741819200 | 10.36 | 0.01 | 0.06 | 10.4 | 10.4 | 10.3 | 37792 |
| 1741732800 | 10.354 | -0.07 | -0.63 | 10.41 | 10.4499 | 10.35 | 191822 |
| 1741646400 | 10.42 | -0.05 | -0.48 | 10.48 | 10.54 | 10.41 | 38888 |
| 1741390800 | 10.47 | -0.06 | -0.57 | 10.55 | 10.58 | 10.42 | 62241 |
| 1741304400 | 10.53 | 0 | 0.00 | 10.56 | 10.5674 | 10.504 | 28936 |
| 1741218000 | 10.53 | -0.05 | -0.47 | 10.64 | 10.64 | 10.53 | 10847 |
| 1741131600 | 10.58 | 0.01 | 0.09 | 10.61 | 10.61 | 10.58 | 77608 |
| 1741045200 | 10.57 | -0.01 | -0.09 | 10.54 | 10.63 | 10.54 | 66597 |
| 1740786000 | 10.58 | 0.07 | 0.67 | 10.55 | 10.59 | 10.52 | 47609 |
| 1740699600 | 10.51 | -0.05 | -0.47 | 10.54 | 10.56 | 10.5 | 56941 |
| 1740613200 | 10.56 | 0.03 | 0.28 | 10.53 | 10.5713 | 10.52 | 194710 |
| 1740526800 | 10.53 | 0.04 | 0.38 | 10.51 | 10.55 | 10.51 | 41702 |
| 1740440400 | 10.49 | -0.01 | -0.10 | 10.52 | 10.52 | 10.47 | 30635 |
| 1740181200 | 10.5 | 0.05 | 0.48 | 10.49 | 10.51 | 10.48 | 82598 |
| 1740094800 | 10.45 | -0.13 | -1.23 | 10.54 | 10.64 | 10.45 | 79144 |
| 1740008400 | 10.58 | 0.06 | 0.57 | 10.55 | 10.59 | 10.54 | 82752 |
| 1739922000 | 10.52 | -0.04 | -0.38 | 10.54 | 10.5527 | 10.52 | 13281 |
| 1739576400 | 10.56 | 0.1 | 0.96 | 10.48 | 10.56 | 10.47 | 69512 |
| 1739490000 | 10.46 | -0.02 | -0.19 | 10.53 | 10.54 | 10.44 | 73083 |
| 1739403600 | 10.48 | -0.1 | -0.95 | 10.53 | 10.53 | 10.45 | 23128 |
| 1739317200 | 10.58 | 0.01 | 0.09 | 10.59 | 10.59 | 10.55 | 79066 |
| 1739230800 | 10.57 | 0.03 | 0.28 | 10.58 | 10.6 | 10.56 | 45831 |
| 1738971600 | 10.54 | -0.01 | -0.09 | 10.57 | 10.57 | 10.5119 | 41601 |
| 1738885200 | 10.55 | -0.03 | -0.28 | 10.53 | 10.59 | 10.53 | 60935 |
| 1738798800 | 10.58 | 0.07 | 0.67 | 10.6 | 10.6 | 10.52 | 316677 |
| 1738712400 | 10.51 | 0.09 | 0.86 | 10.45 | 10.52 | 10.4102 | 85925 |
| 1738626000 | 10.42 | 0.04 | 0.39 | 10.38 | 10.43 | 10.3 | 81043 |
| 1738366800 | 10.38 | -0.06 | -0.57 | 10.41 | 10.46 | 10.38 | 79506 |
| 1738280400 | 10.44 | 0.07 | 0.68 | 10.37 | 10.46 | 10.37 | 103944 |
| 1738194000 | 10.37 | -0.01 | -0.10 | 10.38 | 10.4 | 10.35 | 99609 |
| 1738107600 | 10.38 | -0.03 | -0.29 | 10.41 | 10.45 | 10.36 | 75189 |
| 1738021200 | 10.41 | 0.04 | 0.39 | 10.37 | 10.43 | 10.34 | 63232 |
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
