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 | -0.21 | -1.87667560322 | 11.19 | 11.22 | 10.89 | 490907 | 11.00976882 | CS |
| 4 | -0.39 | -3.43007915567 | 11.37 | 11.63 | 10.89 | 306862 | 11.28461625 | CS |
| 12 | -1.04 | -8.65224625624 | 12.02 | 12.0664 | 10.89 | 259564 | 11.4122713 | CS |
| 26 | -0.13 | -1.1701170117 | 11.11 | 12.0664 | 10.89 | 229892 | 11.4620311 | CS |
| 52 | -0.59 | -5.09939498704 | 11.57 | 12.0664 | 10.83 | 230866 | 11.35976678 | CS |
| 156 | -3.84 | -25.9109311741 | 14.82 | 14.8586 | 9.32 | 210287 | 11.22842595 | CS |
| 260 | -2.48 | -18.4249628529 | 13.46 | 15.19 | 9.32 | 174437 | 11.93899468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.98 | -0.02 | -0.18 | 11 | 11 | 10.92 | 256160 |
| 1734997200 | 11 | 0.04 | 0.36 | 10.93 | 11.03 | 10.89 | 616877 |
| 1734738000 | 10.96 | 0 | 0.00 | 10.97 | 11.12 | 10.9 | 433267 |
| 1734651600 | 10.96 | -0.08 | -0.72 | 11 | 11.14 | 10.9 | 644053 |
| 1734565200 | 11.04 | -0.08 | -0.72 | 11.12 | 11.166 | 11.04 | 302123 |
| 1734478800 | 11.12 | -0.12 | -1.07 | 11.19 | 11.22 | 11.12 | 458215 |
| 1734392400 | 11.24 | -0.08 | -0.71 | 11.28 | 11.36 | 11.23 | 266508 |
| 1734133200 | 11.32 | -0.13 | -1.14 | 11.45 | 11.45 | 11.3001 | 249214 |
| 1734046800 | 11.45 | -0.1 | -0.87 | 11.57 | 11.57 | 11.43 | 338359 |
| 1733960400 | 11.55 | 0.05 | 0.43 | 11.51 | 11.61 | 11.51 | 344839 |
| 1733874000 | 11.5 | 0.05 | 0.44 | 11.43 | 11.54 | 11.43 | 241326 |
| 1733787600 | 11.45 | -0.1 | -0.87 | 11.57 | 11.57 | 11.445 | 214934 |
| 1733528400 | 11.55 | 0.04 | 0.35 | 11.57 | 11.57 | 11.48 | 269426 |
| 1733442000 | 11.51 | -0.06 | -0.52 | 11.63 | 11.63 | 11.475 | 286198 |
| 1733355600 | 11.57 | 0.01 | 0.09 | 11.56 | 11.58 | 11.52 | 278964 |
| 1733269200 | 11.56 | -0.02 | -0.17 | 11.6 | 11.61 | 11.535 | 262609 |
| 1733182800 | 11.58 | -0.05 | -0.43 | 11.59 | 11.6 | 11.48 | 244199 |
| 1732917840 | 11.63 | 0.11 | 0.95 | 11.55 | 11.63 | 11.45 | 73169 |
| 1732750800 | 11.52 | 0.15 | 1.32 | 11.4 | 11.53 | 11.32 | 208148 |
| 1732664400 | 11.37 | 0.03 | 0.26 | 11.37 | 11.37 | 11.295 | 97945 |
| 1732578000 | 11.34 | 0.08 | 0.71 | 11.37 | 11.375 | 11.28 | 315702 |
| 1732318800 | 11.26 | -0.04 | -0.35 | 11.3 | 11.3342 | 11.245 | 229424 |
| 1732232400 | 11.3 | -0.03 | -0.26 | 11.34 | 11.365 | 11.28 | 168157 |
| 1732146000 | 11.33 | -0.03 | -0.26 | 11.35 | 11.41 | 11.3 | 227138 |
| 1732059600 | 11.36 | 0.02 | 0.18 | 11.35 | 11.37 | 11.28 | 86816 |
| 1731973200 | 11.34 | 0.03 | 0.27 | 11.33 | 11.41 | 11.305 | 142828 |
| 1731714000 | 11.31 | -0.13 | -1.14 | 11.37 | 11.37 | 11.3 | 111733 |
| 1731627600 | 11.44 | 0.05 | 0.44 | 11.44 | 11.455 | 11.38 | 159296 |
| 1731541200 | 11.39 | 0.01 | 0.09 | 11.46 | 11.465 | 11.365 | 230984 |
| 1731454800 | 11.38 | -0.08 | -0.70 | 11.45 | 11.45 | 11.29 | 244884 |
| 1731368400 | 11.46 | 0.03 | 0.26 | 11.49 | 11.49 | 11.4 | 244917 |
| 1731109200 | 11.43 | 0.13 | 1.15 | 11.35 | 11.45 | 11.345 | 249714 |
| 1731022800 | 11.3 | 0.17 | 1.53 | 11.19 | 11.3 | 11.19 | 252017 |
| 1730936400 | 11.13 | -0.13 | -1.15 | 11.24 | 11.26 | 11.12 | 315639 |
| 1730850000 | 11.26 | 0.04 | 0.36 | 11.25 | 11.29 | 11.24 | 199025 |
| 1730763600 | 11.22 | 0.06 | 0.54 | 11.2 | 11.29 | 11.2 | 451695 |
| 1730500800 | 11.16 | -0.11 | -0.98 | 11.27 | 11.32 | 11.09 | 500408 |
| 1730414400 | 11.27 | 0.05 | 0.45 | 11.21 | 11.28 | 11.18 | 513961 |
| 1730328000 | 11.22 | -0.01 | -0.09 | 11.25 | 11.269 | 11.1999 | 274970 |
| 1730241600 | 11.23 | -0.08 | -0.71 | 11.23 | 11.26 | 11.19 | 356446 |
| 1730155200 | 11.31 | -0.09 | -0.79 | 11.4 | 11.42 | 11.28 | 273217 |
| 1729896000 | 11.4 | 0.03 | 0.26 | 11.37 | 11.5 | 11.37 | 270815 |
| 1729809600 | 11.37 | -0.12 | -1.04 | 11.49 | 11.5 | 11.36 | 279676 |
| 1729723200 | 11.49 | -0.17 | -1.46 | 11.62 | 11.62 | 11.46 | 203594 |
| 1729636800 | 11.66 | -0.11 | -0.93 | 11.79 | 11.82 | 11.61 | 257804 |
| 1729550400 | 11.77 | -0.08 | -0.68 | 11.84 | 11.85 | 11.75 | 102740 |
| 1729291200 | 11.85 | 0.01 | 0.08 | 11.88 | 11.91 | 11.845 | 159216 |
| 1729204800 | 11.84 | 0.05 | 0.42 | 11.83 | 11.855 | 11.79 | 289248 |
| 1729118400 | 11.79 | 0.02 | 0.17 | 11.77 | 11.83 | 11.76 | 120449 |
| 1729032000 | 11.77 | -0.05 | -0.42 | 11.81 | 11.82 | 11.735 | 132728 |
| 1728945600 | 11.82 | -0.03 | -0.25 | 11.86 | 11.86 | 11.8 | 162111 |
| 1728686400 | 11.85 | 0.01 | 0.08 | 11.86 | 11.8799 | 11.82 | 175289 |
| 1728600000 | 11.84 | 0 | 0.00 | 11.86 | 11.8725 | 11.835 | 141145 |
| 1728513600 | 11.84 | -0.02 | -0.17 | 11.84 | 11.8758 | 11.83 | 169043 |
| 1728427200 | 11.86 | -0.01 | -0.08 | 11.89 | 11.89 | 11.85 | 186209 |
| 1728340800 | 11.87 | -0.06 | -0.50 | 11.93 | 11.96 | 11.85 | 222469 |
| 1728081600 | 11.93 | -0.01 | -0.08 | 11.9 | 11.94 | 11.875 | 207055 |
| 1727995200 | 11.94 | -0.04 | -0.33 | 11.94 | 12.0093 | 11.91 | 293322 |
| 1727908800 | 11.98 | -0.03 | -0.25 | 11.99 | 12 | 11.96 | 274702 |
| 1727822400 | 12.01 | 0.01 | 0.08 | 12.02 | 12.0664 | 12 | 287317 |
| 1727736000 | 12 | 0.01 | 0.08 | 11.99 | 12.02 | 11.97 | 193118 |
| 1727476800 | 11.99 | 0.02 | 0.17 | 12 | 12 | 11.955 | 281506 |
| 1727390400 | 11.97 | 0.02 | 0.17 | 12 | 12 | 11.9129 | 175897 |
| 1727304000 | 11.95 | -0.02 | -0.17 | 12 | 12 | 11.94 | 191729 |
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
