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 | 0.05 | 0.439367311072 | 11.38 | 11.48 | 11.35 | 48004 | 11.45238604 | CS |
| 4 | -0.07 | -0.608695652174 | 11.5 | 11.53 | 11.16 | 65541 | 11.35703845 | CS |
| 12 | -0.02 | -0.174672489083 | 11.45 | 11.78 | 11.06 | 95333 | 11.4537484 | CS |
| 26 | 0.13 | 1.15044247788 | 11.3 | 11.93 | 11.06 | 94920 | 11.51573749 | CS |
| 52 | 0.5 | 4.57456541629 | 10.93 | 11.93 | 10.56 | 80332 | 11.29627411 | CS |
| 156 | -1.97 | -14.7014925373 | 13.4 | 13.8 | 9.11 | 73845 | 11.04425569 | CS |
| 260 | -3.07 | -21.1724137931 | 14.5 | 15.69 | 9.11 | 62275 | 11.86182756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.43 | -0.01 | -0.09 | 11.44 | 11.46 | 11.38 | 70985 |
| 1738107600 | 11.44 | -0.03 | -0.26 | 11.45 | 11.45 | 11.41 | 35284 |
| 1738021200 | 11.47 | 0.02 | 0.17 | 11.425 | 11.48 | 11.39 | 40550 |
| 1737762000 | 11.45 | 0 | 0.00 | 11.41 | 11.45 | 11.35 | 55239 |
| 1737675600 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1737589200 | 11.45 | 0.07 | 0.62 | 11.38 | 11.47 | 11.35 | 60944 |
| 1737502800 | 11.38 | 0.02 | 0.18 | 11.48 | 11.48 | 11.33 | 44840 |
| 1737157200 | 11.36 | 0.03 | 0.26 | 11.35 | 11.4 | 11.2314 | 85275 |
| 1737070800 | 11.33 | 0.11 | 0.98 | 11.22 | 11.33 | 11.16 | 114898 |
| 1736984400 | 11.22 | -0.01 | -0.09 | 11.28 | 11.2879 | 11.19 | 71340 |
| 1736898000 | 11.23 | -0.01 | -0.09 | 11.35 | 11.35 | 11.18 | 51463 |
| 1736811600 | 11.2399 | -0.05 | -0.44 | 11.35 | 11.375 | 11.2 | 124602 |
| 1736552400 | 11.29 | -0.06 | -0.53 | 11.31 | 11.315 | 11.26 | 71369 |
| 1736379600 | 11.35 | -0.05 | -0.44 | 11.41 | 11.42 | 11.34 | 69848 |
| 1736293200 | 11.4 | -0.05 | -0.39 | 11.49 | 11.49 | 11.37 | 48184 |
| 1736206800 | 11.445 | -0.03 | -0.22 | 11.5 | 11.515 | 11.4095 | 84661 |
| 1735947600 | 11.47 | 0 | 0.00 | 11.53 | 11.53 | 11.46 | 39042 |
| 1735861200 | 11.47 | 0.07 | 0.61 | 11.5 | 11.5 | 11.36 | 51122 |
| 1735688400 | 11.4 | 0.13 | 1.15 | 11.4 | 11.68 | 11.23 | 192537 |
| 1735602000 | 11.27 | 0.11 | 0.99 | 11.18 | 11.35 | 11.1701 | 131072 |
| 1735342800 | 11.16 | -0.03 | -0.27 | 11.27 | 11.27 | 11.12 | 83059 |
| 1735256400 | 11.19 | 0.09 | 0.81 | 11.11 | 11.27 | 11.11 | 77173 |
| 1735077840 | 11.1 | 0.02 | 0.14 | 11.07 | 11.1365 | 11.07 | 55322 |
| 1734997200 | 11.0848 | -0.04 | -0.32 | 11.12 | 11.13 | 11.07 | 110290 |
| 1734738000 | 11.12 | -0.02 | -0.13 | 11.15 | 11.18 | 11.06 | 183204 |
| 1734651600 | 11.135 | -0.19 | -1.63 | 11.3 | 11.32 | 11.07 | 215541 |
| 1734565200 | 11.32 | -0.05 | -0.44 | 11.35 | 11.39 | 11.31 | 93280 |
| 1734478800 | 11.37 | -0.05 | -0.44 | 11.49 | 11.51 | 11.26 | 255463 |
| 1734392400 | 11.42 | -0.08 | -0.70 | 11.5 | 11.5599 | 11.42 | 91175 |
| 1734133200 | 11.5 | -0.15 | -1.29 | 11.52 | 11.52 | 11.42 | 74148 |
| 1734046800 | 11.65 | 0.02 | 0.17 | 11.68 | 11.68 | 11.59 | 101842 |
| 1733960400 | 11.63 | -0.03 | -0.26 | 11.7 | 11.73 | 11.6 | 127778 |
| 1733874000 | 11.66 | 0.04 | 0.34 | 11.65 | 11.67 | 11.61 | 65729 |
| 1733787600 | 11.62 | -0.01 | -0.09 | 11.64 | 11.67 | 11.57 | 130647 |
| 1733528400 | 11.63 | -0.02 | -0.17 | 11.68 | 11.6872 | 11.6 | 77594 |
| 1733442000 | 11.65 | -0.08 | -0.68 | 11.72 | 11.73 | 11.6301 | 97707 |
| 1733355600 | 11.73 | 0.01 | 0.09 | 11.71 | 11.78 | 11.61 | 195432 |
| 1733269200 | 11.72 | -0.01 | -0.09 | 11.74 | 11.7558 | 11.58 | 152428 |
| 1733182800 | 11.73 | 0.11 | 0.95 | 11.62 | 11.75 | 11.54 | 160698 |
| 1732917840 | 11.62 | 0.05 | 0.43 | 11.6 | 11.62 | 11.56 | 69258 |
| 1732750800 | 11.57 | -0.01 | -0.09 | 11.62 | 11.6295 | 11.46 | 161125 |
| 1732664400 | 11.58 | 0.03 | 0.26 | 11.57 | 11.6399 | 11.53 | 60601 |
| 1732578000 | 11.55 | 0.05 | 0.43 | 11.6 | 11.6387 | 11.5201 | 96073 |
| 1732318800 | 11.5 | -0.01 | -0.09 | 11.48 | 11.5419 | 11.48 | 49900 |
| 1732232400 | 11.51 | -0.01 | -0.09 | 11.56 | 11.56 | 11.48 | 94655 |
| 1732146000 | 11.52 | -0.02 | -0.17 | 11.56 | 11.5777 | 11.5 | 62984 |
| 1732059600 | 11.54 | 0.05 | 0.44 | 11.54 | 11.57 | 11.48 | 93744 |
| 1731973200 | 11.49 | -0.08 | -0.69 | 11.61 | 11.65 | 11.48 | 106924 |
| 1731714000 | 11.57 | -0.12 | -1.03 | 11.57 | 11.645 | 11.57 | 92741 |
| 1731627600 | 11.69 | 0.09 | 0.78 | 11.68 | 11.7 | 11.545 | 91957 |
| 1731541200 | 11.6 | -0.03 | -0.22 | 11.66 | 11.71 | 11.595 | 108730 |
| 1731454800 | 11.625 | -0.08 | -0.64 | 11.69 | 11.7086 | 11.555 | 84827 |
| 1731368400 | 11.7 | 0.14 | 1.21 | 11.62 | 11.71 | 11.5701 | 62004 |
| 1731109200 | 11.56 | 0.06 | 0.52 | 11.51 | 11.58 | 11.47 | 70447 |
| 1731022800 | 11.5 | 0.1 | 0.83 | 11.46 | 11.5096 | 11.435 | 41451 |
| 1730936400 | 11.405 | -0.13 | -1.08 | 11.45 | 11.45 | 11.3575 | 79785 |
| 1730850000 | 11.53 | 0.06 | 0.52 | 11.43 | 11.54 | 11.43 | 49368 |
| 1730763600 | 11.47 | 0.05 | 0.44 | 11.51 | 11.525 | 11.44 | 95843 |
| 1730500800 | 11.42 | 0.03 | 0.26 | 11.48 | 11.51 | 11.39 | 131639 |
| 1730414400 | 11.39 | 0.11 | 0.98 | 11.28 | 11.4 | 11.28 | 105391 |
| 1730328000 | 11.28 | -0.05 | -0.41 | 11.38 | 11.38 | 11.26 | 113406 |
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
