Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.23255813953 | 10.75 | 10.75 | 10.495 | 36487 | 10.57951021 | CS |
| 4 | -0.38 | -3.48943985308 | 10.89 | 11.19 | 10.495 | 32690 | 10.75836577 | CS |
| 12 | 0.05 | 0.478011472275 | 10.46 | 11.33 | 10.39 | 52654 | 10.66370315 | CS |
| 26 | -0.99 | -8.60869565217 | 11.5 | 11.5 | 10.38 | 65611 | 10.9020813 | CS |
| 52 | -0.48 | -4.36760691538 | 10.99 | 11.97 | 10.33 | 52285 | 10.90501067 | CS |
| 156 | -2.52 | -19.3399846508 | 13.03 | 13.31 | 8.96 | 55895 | 10.79258279 | CS |
| 260 | 0.22 | 2.13799805637 | 10.29 | 17.9 | 8.96 | 47273 | 11.83274402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 10.51 | -0.02 | -0.19 | 10.56 | 10.56 | 10.47 | 36801 |
| 1742337600 | 10.53 | -0.01 | -0.05 | 10.52 | 10.56 | 10.495 | 48852 |
| 1742251200 | 10.535 | -0.02 | -0.14 | 10.55 | 10.5732 | 10.51 | 42867 |
| 1741992000 | 10.55 | -0.08 | -0.75 | 10.62 | 10.62 | 10.534 | 16034 |
| 1741905600 | 10.63 | -0.03 | -0.28 | 10.63 | 10.635 | 10.56 | 40376 |
| 1741819200 | 10.66 | -0.04 | -0.33 | 10.75 | 10.75 | 10.65 | 34306 |
| 1741732800 | 10.695 | 0.01 | 0.05 | 10.69 | 10.71 | 10.68 | 53650 |
| 1741646400 | 10.69 | 0.01 | 0.09 | 10.7 | 10.76 | 10.68 | 28364 |
| 1741390800 | 10.68 | -0.09 | -0.84 | 10.79 | 10.81 | 10.65 | 60209 |
| 1741304400 | 10.77 | -0.06 | -0.57 | 10.84 | 10.87 | 10.77 | 48640 |
| 1741218000 | 10.832 | -0.01 | -0.09 | 10.97 | 10.97 | 10.83 | 35716 |
| 1741131600 | 10.842 | -0.2 | -1.79 | 11.19 | 11.19 | 10.84 | 35220 |
| 1741045200 | 11.04 | 0.07 | 0.64 | 11.04 | 11.0584 | 10.8901 | 45644 |
| 1740786000 | 10.97 | 0.06 | 0.50 | 11.01 | 11.01 | 10.94 | 22365 |
| 1740699600 | 10.915 | -0.07 | -0.59 | 11.04 | 11.04 | 10.91 | 12440 |
| 1740613200 | 10.98 | 0.04 | 0.37 | 10.94 | 10.98 | 10.91 | 12728 |
| 1740526800 | 10.94 | 0.11 | 1.00 | 10.92 | 10.95 | 10.92 | 11379 |
| 1740440400 | 10.832 | -0.07 | -0.62 | 10.99 | 10.99 | 10.83 | 36234 |
| 1740181200 | 10.9 | 0 | 0.00 | 10.95 | 10.95 | 10.87 | 24013 |
| 1740094800 | 10.9 | 0.02 | 0.18 | 10.93 | 10.945 | 10.9 | 30289 |
| 1740008400 | 10.88 | 0.02 | 0.18 | 10.89 | 10.9 | 10.821 | 14483 |
| 1739922000 | 10.86 | -0.03 | -0.28 | 10.89 | 10.89 | 10.7991 | 30887 |
| 1739576400 | 10.89 | 0.11 | 1.02 | 10.85 | 10.9126 | 10.82 | 45664 |
| 1739490000 | 10.78 | 0.05 | 0.47 | 10.75 | 10.82 | 10.74 | 35792 |
| 1739403600 | 10.73 | -0.14 | -1.29 | 10.74 | 10.79 | 10.68 | 65727 |
| 1739317200 | 10.87 | -0.04 | -0.37 | 10.91 | 10.91 | 10.85 | 21097 |
| 1739230800 | 10.91 | 0 | 0.00 | 11.33 | 11.33 | 10.8901 | 16589 |
| 1738971600 | 10.91 | -0.03 | -0.27 | 10.96 | 10.96 | 10.89 | 12822 |
| 1738885200 | 10.94 | -0.01 | -0.09 | 10.91 | 10.965 | 10.91 | 32315 |
| 1738798800 | 10.95 | 0.1 | 0.92 | 10.93 | 11.03 | 10.91 | 71144 |
| 1738712400 | 10.85 | 0.07 | 0.65 | 10.73 | 10.88 | 10.73 | 48856 |
| 1738626000 | 10.78 | 0.05 | 0.47 | 10.74 | 11.14 | 10.74 | 47113 |
| 1738366800 | 10.73 | -0.02 | -0.19 | 10.76 | 10.8 | 10.71 | 45104 |
| 1738280400 | 10.75 | 0.03 | 0.28 | 10.76 | 10.77 | 10.7 | 24502 |
| 1738194000 | 10.72 | -0.02 | -0.19 | 10.76 | 10.7755 | 10.65 | 68499 |
| 1738107600 | 10.74 | 0.05 | 0.47 | 10.67 | 10.77 | 10.64 | 106988 |
| 1738021200 | 10.69 | 0.02 | 0.19 | 10.67 | 10.735 | 10.64 | 60109 |
| 1737762000 | 10.67 | -0.08 | -0.74 | 10.64 | 10.68 | 10.61 | 32616 |
| 1737675600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1737589200 | 10.75 | 0.02 | 0.14 | 10.74 | 10.75 | 10.69 | 50426 |
| 1737502800 | 10.735 | 0.04 | 0.42 | 10.71 | 10.75 | 10.71 | 21184 |
| 1737157200 | 10.69 | 0.05 | 0.47 | 10.67 | 10.73 | 10.65 | 21514 |
| 1737070800 | 10.64 | -0.01 | -0.09 | 10.61 | 10.7194 | 10.5639 | 54544 |
| 1736984400 | 10.65 | 0.13 | 1.24 | 10.58 | 10.6674 | 10.58 | 46157 |
| 1736898000 | 10.52 | -0.01 | -0.09 | 10.57 | 10.57 | 10.451 | 33558 |
| 1736811600 | 10.53 | 0 | 0.00 | 10.53 | 10.54 | 10.4596 | 53839 |
| 1736552400 | 10.53 | -0.17 | -1.59 | 10.68 | 10.68 | 10.46 | 81852 |
| 1736379600 | 10.7 | 0.04 | 0.38 | 10.68 | 10.72 | 10.6001 | 84043 |
| 1736293200 | 10.66 | -0.01 | -0.09 | 10.65 | 10.66 | 10.61 | 47624 |
| 1736206800 | 10.67 | -0.04 | -0.37 | 10.68 | 10.73 | 10.57 | 93802 |
| 1735947600 | 10.71 | 0.07 | 0.66 | 10.67 | 10.73 | 10.645 | 22457 |
| 1735861200 | 10.64 | 0.09 | 0.85 | 10.61 | 10.68 | 10.57 | 45215 |
| 1735688400 | 10.55 | 0.08 | 0.76 | 10.57 | 10.61 | 10.5 | 170705 |
| 1735602000 | 10.4702 | 0.04 | 0.39 | 10.46 | 10.52 | 10.43 | 197663 |
| 1735342800 | 10.43 | -0.02 | -0.19 | 10.39 | 10.44 | 10.39 | 160647 |
| 1735256400 | 10.45 | -0.02 | -0.19 | 10.46 | 10.57 | 10.41 | 238462 |
| 1735077840 | 10.47 | -0.02 | -0.19 | 10.45 | 10.49 | 10.42 | 44355 |
| 1734997200 | 10.49 | 0.06 | 0.58 | 10.38 | 10.49 | 10.38 | 150033 |
| 1734738000 | 10.43 | -0.04 | -0.38 | 10.53 | 10.53 | 10.43 | 188208 |
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
