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 | -0.05 | -0.445632798574 | 11.22 | 11.32 | 11.08 | 105990 | 11.17362373 | CS |
| 4 | 0.06 | 0.540054005401 | 11.11 | 11.35 | 10.935 | 157574 | 11.12354777 | CS |
| 12 | -0.11 | -0.975177304965 | 11.28 | 11.74 | 10.935 | 144918 | 11.32622122 | CS |
| 26 | 0.43 | 4.00372439479 | 10.74 | 11.74 | 10.52 | 140131 | 11.11380493 | CS |
| 52 | 0.97 | 9.50980392157 | 10.2 | 11.74 | 10.12 | 166987 | 10.93944913 | CS |
| 156 | -3.45 | -23.5978112175 | 14.62 | 14.84 | 8.76 | 147723 | 10.93350255 | CS |
| 260 | -3.28 | -22.6989619377 | 14.45 | 15.6 | 8.76 | 122573 | 11.74851718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 11.17 | -0.06 | -0.53 | 11.27 | 11.27 | 11.16 | 86156 |
| 1732578000 | 11.23 | 0.07 | 0.63 | 11.3 | 11.32 | 11.18 | 117346 |
| 1732318800 | 11.16 | 0.03 | 0.27 | 11.14 | 11.19 | 11.1 | 160713 |
| 1732232400 | 11.13 | -0.03 | -0.27 | 11.2 | 11.2 | 11.08 | 79928 |
| 1732146000 | 11.16 | -0.02 | -0.18 | 11.2 | 11.23 | 11.09 | 101787 |
| 1732059600 | 11.18 | -0.02 | -0.18 | 11.22 | 11.22 | 11.16 | 70175 |
| 1731973200 | 11.2 | 0.02 | 0.18 | 11.16 | 11.22 | 11.14 | 122145 |
| 1731714000 | 11.18 | -0.17 | -1.50 | 11.27 | 11.27 | 11.14 | 81122 |
| 1731627600 | 11.35 | 0.03 | 0.27 | 11.33 | 11.35 | 11.23 | 128769 |
| 1731541200 | 11.32 | 0.09 | 0.80 | 11.33 | 11.35 | 11.28 | 171783 |
| 1731454800 | 11.23 | -0.06 | -0.53 | 11.24 | 11.27 | 11.125 | 141363 |
| 1731368400 | 11.29 | 0.04 | 0.36 | 11.3 | 11.31 | 11.23 | 90851 |
| 1731109200 | 11.25 | 0.12 | 1.08 | 11.17 | 11.26 | 11.17 | 103257 |
| 1731022800 | 11.13 | 0.11 | 1.00 | 11.1 | 11.1701 | 11.03 | 154756 |
| 1730936400 | 11.02 | -0.1 | -0.90 | 11.12 | 11.125 | 10.99 | 353112 |
| 1730850000 | 11.12 | 0.07 | 0.63 | 11.09 | 11.13 | 11.067 | 119489 |
| 1730763600 | 11.05 | 0.05 | 0.45 | 11.01 | 11.13 | 11.01 | 154232 |
| 1730500800 | 11 | -0.05 | -0.45 | 11.05 | 11.11 | 10.935 | 248104 |
| 1730414400 | 11.05 | 0.04 | 0.36 | 11.01 | 11.1 | 10.97 | 312789 |
| 1730328000 | 11.01 | -0.02 | -0.18 | 11.03 | 11.065 | 11.01 | 223067 |
| 1730241600 | 11.03 | -0.12 | -1.08 | 11.11 | 11.11 | 11 | 216695 |
| 1730155200 | 11.15 | -0.05 | -0.45 | 11.2 | 11.255 | 11.13 | 122013 |
| 1729896000 | 11.2 | 0.04 | 0.36 | 11.16 | 11.28 | 11.16 | 146354 |
| 1729809600 | 11.16 | -0.12 | -1.06 | 11.27 | 11.29 | 11.13 | 283420 |
| 1729723200 | 11.28 | -0.16 | -1.40 | 11.41 | 11.41 | 11.27 | 166881 |
| 1729636800 | 11.44 | -0.08 | -0.69 | 11.52 | 11.545 | 11.43 | 91031 |
| 1729550400 | 11.52 | -0.1 | -0.86 | 11.61 | 11.61 | 11.52 | 64028 |
| 1729291200 | 11.62 | 0.04 | 0.35 | 11.61 | 11.65 | 11.56 | 112473 |
| 1729204800 | 11.58 | 0.14 | 1.22 | 11.44 | 11.61 | 11.41 | 280249 |
| 1729118400 | 11.44 | 0.11 | 0.97 | 11.31 | 11.49 | 11.31 | 266975 |
| 1729032000 | 11.33 | -0.04 | -0.35 | 11.37 | 11.39 | 11.31 | 75977 |
| 1728945600 | 11.37 | -0.06 | -0.52 | 11.45 | 11.45 | 11.36 | 82146 |
| 1728686400 | 11.43 | -0.01 | -0.09 | 11.46 | 11.475 | 11.43 | 70822 |
| 1728600000 | 11.44 | -0.01 | -0.09 | 11.47 | 11.5 | 11.43 | 71088 |
| 1728513600 | 11.45 | -0.05 | -0.43 | 11.47 | 11.48 | 11.43 | 87928 |
| 1728427200 | 11.5 | 0.1 | 0.88 | 11.43 | 11.51 | 11.37 | 182415 |
| 1728340800 | 11.4 | -0.06 | -0.52 | 11.45 | 11.47 | 11.375 | 141508 |
| 1728081600 | 11.46 | -0.04 | -0.35 | 11.46 | 11.47 | 11.4101 | 108448 |
| 1727995200 | 11.5 | -0.04 | -0.35 | 11.52 | 11.56 | 11.46 | 140525 |
| 1727908800 | 11.54 | -0.02 | -0.17 | 11.53 | 11.555 | 11.48 | 113769 |
| 1727822400 | 11.56 | 0.13 | 1.14 | 11.48 | 11.56 | 11.47 | 139369 |
| 1727736000 | 11.43 | 0.02 | 0.18 | 11.42 | 11.45 | 11.37 | 123546 |
| 1727476800 | 11.41 | -0.06 | -0.52 | 11.5 | 11.5 | 11.33 | 346230 |
| 1727390400 | 11.47 | -0.01 | -0.09 | 11.55 | 11.55 | 11.465 | 76372 |
| 1727304000 | 11.48 | -0.02 | -0.17 | 11.54 | 11.54 | 11.45 | 80069 |
| 1727217600 | 11.5 | -0.01 | -0.09 | 11.53 | 11.53 | 11.45 | 108720 |
| 1727131200 | 11.51 | -0.06 | -0.52 | 11.6 | 11.6 | 11.495 | 82997 |
| 1726872000 | 11.57 | 0.02 | 0.17 | 11.58 | 11.585 | 11.52 | 53112 |
| 1726785600 | 11.55 | 0.02 | 0.17 | 11.55 | 11.5692 | 11.51 | 83460 |
| 1726699200 | 11.53 | 0.06 | 0.52 | 11.52 | 11.551 | 11.5 | 83957 |
| 1726612800 | 11.47 | -0.07 | -0.61 | 11.55 | 11.575 | 11.465 | 95782 |
| 1726526400 | 11.54 | -0.01 | -0.09 | 11.55 | 11.5693 | 11.5049 | 112098 |
| 1726267200 | 11.55 | -0.11 | -0.94 | 11.74 | 11.74 | 11.51 | 281208 |
| 1726180800 | 11.66 | 0.12 | 1.04 | 11.59 | 11.68 | 11.49 | 430336 |
| 1726094400 | 11.54 | 0.15 | 1.32 | 11.42 | 11.54 | 11.38 | 202242 |
| 1726008000 | 11.39 | 0.08 | 0.71 | 11.34 | 11.39 | 11.3 | 83583 |
| 1725921600 | 11.31 | 0.04 | 0.35 | 11.27 | 11.3165 | 11.27 | 59238 |
| 1725662400 | 11.27 | -0.01 | -0.09 | 11.21 | 11.31 | 11.21 | 123503 |
| 1725576000 | 11.28 | 0 | 0.00 | 11.33 | 11.33 | 11.26 | 117042 |
| 1725489600 | 11.28 | 0.06 | 0.53 | 11.25 | 11.3 | 11.22 | 122119 |
| 1725403200 | 11.22 | 0.03 | 0.27 | 11.28 | 11.3 | 11.21 | 130573 |
| 1725057600 | 11.19 | 0.01 | 0.09 | 11.23 | 11.25 | 11.18 | 67542 |
| 1724971200 | 11.18 | 0 | 0.00 | 11.21 | 11.227 | 11.17 | 87252 |
| 1724884800 | 11.18 | -0.05 | -0.45 | 11.25 | 11.25 | 11.17 | 52569 |
| 1724798400 | 11.23 | 0.06 | 0.54 | 11.18 | 11.24 | 11.15 | 67449 |
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
