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 | -0.09 | -0.728155339806 | 12.36 | 12.4 | 11.01 | 20681 | 12.29270877 | CS |
| 4 | 0.116 | 0.954418298503 | 12.154 | 12.42 | 11.01 | 25986 | 12.19515278 | CS |
| 12 | -0.2101 | -1.68348010032 | 12.4801 | 12.59 | 11.01 | 28844 | 12.17048943 | CS |
| 26 | 0.695 | 6.00431965443 | 11.575 | 12.6199 | 11.01 | 31648 | 12.01196831 | CS |
| 52 | 2.17 | 21.4851485149 | 10.1 | 12.6199 | 10.1 | 39002 | 11.35732554 | CS |
| 156 | -5.87 | -32.3594266814 | 18.14 | 18.77 | 9.18 | 54517 | 11.92370839 | CS |
| 260 | -7.75 | -38.7112887113 | 20.02 | 20.4309 | 9.18 | 54499 | 12.70305022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 12.27 | 0.02 | 0.16 | 12.24 | 12.32 | 12.24 | 17600 |
| 1733874000 | 12.25 | -0.02 | -0.16 | 12.28 | 12.3148 | 12.195 | 27656 |
| 1733787600 | 12.27 | -0.03 | -0.24 | 12.29 | 12.3165 | 12.27 | 9429 |
| 1733528400 | 12.3 | -0.04 | -0.32 | 12.35 | 12.36 | 12.2752 | 13608 |
| 1733442000 | 12.34 | -0.03 | -0.24 | 12.35 | 12.4 | 12.32 | 35716 |
| 1733355600 | 12.37 | 0.01 | 0.08 | 12.4 | 12.42 | 12.33 | 19684 |
| 1733269200 | 12.36 | -0.01 | -0.08 | 12.4 | 12.42 | 12.36 | 18663 |
| 1733182800 | 12.37 | 0.06 | 0.49 | 12.32 | 12.42 | 12.3 | 11314 |
| 1732917840 | 12.31 | 0.03 | 0.24 | 12.29 | 12.35 | 12.29 | 23259 |
| 1732750800 | 12.28 | 0.16 | 1.32 | 12.15 | 12.35 | 12.0614 | 30880 |
| 1732664400 | 12.12 | 0.08 | 0.66 | 12.04 | 12.15 | 12.04 | 91988 |
| 1732578000 | 12.04 | -0.01 | -0.04 | 12.07 | 12.11 | 12.03 | 38298 |
| 1732318800 | 12.045 | 0.01 | 0.12 | 12.03 | 12.1 | 12.0068 | 20301 |
| 1732232400 | 12.0301 | -0.03 | -0.25 | 12.05 | 12.1 | 12.03 | 32372 |
| 1732146000 | 12.06 | -0.11 | -0.90 | 12.14 | 12.14 | 12.06 | 16678 |
| 1732059600 | 12.17 | 0 | 0.00 | 12.16 | 12.24 | 12.1226 | 22952 |
| 1731973200 | 12.17 | 0.02 | 0.16 | 12.13 | 12.23 | 12.083 | 54590 |
| 1731714000 | 12.15 | -0.08 | -0.65 | 12.22 | 12.22 | 12.13 | 14078 |
| 1731627600 | 12.23 | 0.01 | 0.08 | 12.24 | 12.26 | 12.1501 | 15056 |
| 1731541200 | 12.22 | 0.06 | 0.49 | 12.21 | 12.23 | 12.21 | 21220 |
| 1731454800 | 12.16 | 0 | 0.00 | 12.17 | 12.17 | 12.1205 | 22417 |
| 1731368400 | 12.16 | 0.06 | 0.50 | 12.11 | 12.2 | 12.11 | 39841 |
| 1731109200 | 12.1 | 0.14 | 1.17 | 11.97 | 12.1 | 11.91 | 30453 |
| 1731022800 | 11.96 | 0.14 | 1.18 | 11.89 | 11.97 | 11.83 | 24749 |
| 1730936400 | 11.82 | -0.26 | -2.15 | 11.98 | 11.988 | 11.82 | 121946 |
| 1730850000 | 12.08 | -0.04 | -0.33 | 12.1 | 12.13 | 12.0712 | 17516 |
| 1730763600 | 12.12 | 0.05 | 0.41 | 12.15 | 12.16 | 12.0511 | 20179 |
| 1730500800 | 12.07 | -0.05 | -0.45 | 12.15 | 12.15 | 12.05 | 28657 |
| 1730414400 | 12.1248 | 0.04 | 0.37 | 12.08 | 12.14 | 12.01 | 15526 |
| 1730328000 | 12.08 | 0.03 | 0.25 | 12.04 | 12.11 | 12.03 | 18531 |
| 1730241600 | 12.05 | 0 | 0.00 | 12.04 | 12.055 | 11.9545 | 34184 |
| 1730155200 | 12.05 | 0.02 | 0.17 | 12.1 | 12.1 | 12.02 | 23251 |
| 1729896000 | 12.03 | 0.02 | 0.21 | 11.92 | 12.07 | 11.92 | 63909 |
| 1729809600 | 12.005 | -0.08 | -0.62 | 12.08 | 12.1 | 11.97 | 36688 |
| 1729723200 | 12.08 | -0.04 | -0.33 | 12.09 | 12.09 | 12.06 | 57809 |
| 1729636800 | 12.12 | 0.01 | 0.08 | 12.15 | 12.166 | 12.11 | 92801 |
| 1729550400 | 12.11 | -0.09 | -0.74 | 12.19 | 12.19 | 12.11 | 45021 |
| 1729291200 | 12.2 | -0.02 | -0.16 | 12.21 | 12.24 | 12.18 | 71927 |
| 1729204800 | 12.22 | -0.01 | -0.08 | 12.23 | 12.26 | 12.21 | 48036 |
| 1729118400 | 12.23 | 0.02 | 0.16 | 12.35 | 12.35 | 12.22 | 19187 |
| 1729032000 | 12.21 | 0 | 0.00 | 12.32 | 12.32 | 12.21 | 27776 |
| 1728945600 | 12.21 | -0.13 | -1.05 | 12.25 | 12.3 | 12.21 | 18695 |
| 1728686400 | 12.34 | 0.03 | 0.24 | 12.38 | 12.38 | 12.31 | 16749 |
| 1728600000 | 12.31 | 0.01 | 0.08 | 12.37 | 12.37 | 12.3 | 11618 |
| 1728513600 | 12.3 | -0.02 | -0.16 | 12.3 | 12.3519 | 12.2801 | 17403 |
| 1728427200 | 12.32 | -0.01 | -0.08 | 12.38 | 12.42 | 12.32 | 20402 |
| 1728340800 | 12.33 | -0.05 | -0.40 | 12.42 | 12.42 | 12.33 | 8675 |
| 1728081600 | 12.38 | -0.01 | -0.08 | 12.38 | 12.4023 | 12.35 | 18350 |
| 1727995200 | 12.39 | 0.01 | 0.08 | 12.41 | 12.43 | 12.37 | 17924 |
| 1727908800 | 12.38 | -0.04 | -0.32 | 12.42 | 12.42 | 12.3503 | 45874 |
| 1727822400 | 12.42 | 0.02 | 0.16 | 12.44 | 12.5 | 12.41 | 39402 |
| 1727736000 | 12.4 | -0.08 | -0.64 | 12.52 | 12.52 | 12.4 | 24163 |
| 1727476800 | 12.48 | 0.06 | 0.48 | 12.5 | 12.5 | 12.4101 | 21989 |
| 1727390400 | 12.42 | -0.03 | -0.24 | 12.5 | 12.54 | 12.42 | 22963 |
| 1727304000 | 12.45 | -0.04 | -0.32 | 12.51 | 12.57 | 12.4365 | 28211 |
| 1727217600 | 12.49 | 0.06 | 0.48 | 12.53 | 12.54 | 12.43 | 9310 |
| 1727131200 | 12.43 | -0.07 | -0.56 | 12.53 | 12.57 | 12.43 | 8605 |
| 1726872000 | 12.5 | -0.05 | -0.40 | 12.51 | 12.54 | 12.4746 | 8916 |
| 1726785600 | 12.55 | 0.04 | 0.32 | 12.56 | 12.59 | 12.4801 | 6078 |
| 1726699200 | 12.51 | 0.03 | 0.24 | 12.49 | 12.6199 | 12.49 | 8089 |
| 1726612800 | 12.48 | 0 | 0.00 | 12.51 | 12.6 | 12.48 | 15356 |
| 1726526400 | 12.48 | 0.02 | 0.16 | 12.52 | 12.54 | 12.48 | 10348 |
| 1726267200 | 12.46 | -0.03 | -0.24 | 12.5 | 12.536 | 12.46 | 12838 |
| 1726180800 | 12.49 | 0.13 | 1.05 | 12.38 | 12.54 | 12.38 | 19479 |
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
