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 | -0.4395 | -4.77717391304 | 9.2 | 9.49 | 8.51 | 921218 | 9.02206087 | CS |
| 4 | -0.7295 | -7.68703898841 | 9.49 | 10.02 | 8.51 | 853226 | 9.32866797 | CS |
| 12 | -1.3995 | -13.7746062992 | 10.16 | 11.115 | 8.51 | 771642 | 9.79422137 | CS |
| 26 | 1.4005 | 19.0285326087 | 7.36 | 11.115 | 6.85 | 845450 | 9.08539746 | CS |
| 52 | 1.6205 | 22.6960784314 | 7.14 | 11.115 | 5.93 | 848810 | 7.96738694 | CS |
| 156 | -8.9395 | -50.5056497175 | 17.7 | 19.84 | 4.91 | 1037471 | 9.25070718 | CS |
| 260 | -13.2895 | -60.2698412698 | 22.05 | 26.64 | 4.91 | 947737 | 12.12640414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.76 | 0.24 | 2.82 | 8.43 | 8.84 | 8.43 | 2923061 |
| 1734651600 | 8.52 | -0.22 | -2.52 | 8.74 | 8.84 | 8.51 | 976787 |
| 1734565200 | 8.74 | -0.69 | -7.32 | 9.46 | 9.4899 | 8.6608 | 1326910 |
| 1734478800 | 9.43 | 0.06 | 0.64 | 9.27 | 9.49 | 9.27 | 909915 |
| 1734392400 | 9.3699999 | 0.01 | 0.11 | 9.31 | 9.435 | 9.23 | 954428 |
| 1734133200 | 9.36 | 0.09 | 0.97 | 9.25 | 9.3699999 | 9.11 | 482695 |
| 1734046800 | 9.27 | -0.03 | -0.32 | 9.11 | 9.435 | 9.11 | 497993 |
| 1733960400 | 9.3 | 0.11 | 1.20 | 9.28 | 9.31 | 9.13 | 668504 |
| 1733874000 | 9.19 | -0.26 | -2.75 | 9.42 | 9.5 | 9.1199999 | 883119 |
| 1733787600 | 9.45 | 0.19 | 2.05 | 9.27 | 9.55 | 9.27 | 598967 |
| 1733528400 | 9.26 | 0.05 | 0.54 | 9.27 | 9.296 | 9.18 | 515236 |
| 1733442000 | 9.21 | -0.05 | -0.54 | 9.22 | 9.2751 | 9.15 | 564911 |
| 1733355600 | 9.26 | 0.05 | 0.54 | 9.17 | 9.31 | 9.1199999 | 565995 |
| 1733269200 | 9.21 | -0.16 | -1.71 | 9.3699999 | 9.45 | 9.13 | 532152 |
| 1733182800 | 9.3699999 | -0.15 | -1.58 | 9.57 | 9.605 | 9.325 | 712409 |
| 1732917840 | 9.52 | -0.16 | -1.65 | 9.73 | 9.8 | 9.52 | 498559 |
| 1732750800 | 9.68 | -0.1 | -1.02 | 9.81 | 10.02 | 9.645 | 1405895 |
| 1732664400 | 9.78 | 0.34 | 3.60 | 9.43 | 9.7899999 | 9.36 | 1999272 |
| 1732578000 | 9.44 | 0.08 | 0.85 | 9.4 | 9.53 | 9.36 | 1594620 |
| 1732318800 | 9.36 | -0.15 | -1.58 | 9.47 | 9.53 | 9.325 | 626917 |
| 1732232400 | 9.51 | 0.11 | 1.17 | 9.45 | 9.53 | 9.385 | 786516 |
| 1732146000 | 9.4 | -0.01 | -0.11 | 9.36 | 9.435 | 9.2899999 | 744556 |
| 1732059600 | 9.41 | 0.1 | 1.07 | 9.25 | 9.42 | 9.19 | 1005398 |
| 1731973200 | 9.31 | -0.13 | -1.38 | 9.46 | 9.49 | 9.27 | 740405 |
| 1731714000 | 9.44 | -0.19 | -1.97 | 9.68 | 9.68 | 9.4149999 | 1042173 |
| 1731627600 | 9.63 | -0.1 | -1.03 | 9.78 | 9.865 | 9.625 | 1013686 |
| 1731541200 | 9.73 | -0.16 | -1.62 | 9.91 | 10.03 | 9.69 | 1127163 |
| 1731454800 | 9.89 | -0.4 | -3.89 | 10.2 | 10.33 | 9.805 | 953567 |
| 1731368400 | 10.29 | 0 | 0.00 | 10.36 | 10.45 | 10.245 | 878373 |
| 1731109200 | 10.29 | 0.08 | 0.78 | 10.235 | 10.38 | 10.18 | 946320 |
| 1731022800 | 10.21 | -0.06 | -0.58 | 10.22 | 10.3 | 10.06 | 920334 |
| 1730936400 | 10.27 | 0.22 | 2.19 | 10.67 | 10.67 | 10.08 | 1486349 |
| 1730850000 | 10.05 | 0.04 | 0.40 | 10 | 10.17 | 9.955 | 727113 |
| 1730763600 | 10.01 | 0.13 | 1.32 | 9.8699999 | 10.09 | 9.81 | 494606 |
| 1730500800 | 9.88 | -0.06 | -0.60 | 10.08 | 10.095 | 9.8699999 | 965837 |
| 1730414400 | 9.94 | -0.15 | -1.49 | 10.1 | 10.145 | 9.9238 | 1108160 |
| 1730328000 | 10.09 | -0.01 | -0.10 | 10.13 | 10.28 | 10.05 | 854122 |
| 1730241600 | 10.1 | 0.01 | 0.10 | 10.04 | 10.13 | 9.92 | 688263 |
| 1730155200 | 10.09 | -0.24 | -2.32 | 10.33 | 10.47 | 10.03 | 1043069 |
| 1729896000 | 10.33 | -0.55 | -5.06 | 10.57 | 10.8 | 10.32 | 1841158 |
| 1729809600 | 10.88 | 0.17 | 1.59 | 10.69 | 10.88 | 10.69 | 509382 |
| 1729723200 | 10.71 | -0.01 | -0.09 | 10.62 | 10.7399 | 10.5 | 498807 |
| 1729636800 | 10.72 | -0.07 | -0.65 | 10.7 | 10.89 | 10.65 | 401027 |
| 1729550400 | 10.79 | -0.28 | -2.53 | 11.03 | 11.04 | 10.73 | 519382 |
| 1729291200 | 11.07 | 0.2 | 1.84 | 10.87 | 11.115 | 10.83 | 531635 |
| 1729204800 | 10.87 | 0.06 | 0.56 | 10.79 | 10.945 | 10.73 | 638998 |
| 1729118400 | 10.81 | 0.21 | 1.98 | 10.67 | 10.83 | 10.6553 | 447924 |
| 1729032000 | 10.6 | 0.34 | 3.31 | 10.3 | 10.845 | 10.26 | 862439 |
| 1728945600 | 10.26 | 0.33 | 3.32 | 9.91 | 10.28 | 9.8699999 | 477996 |
| 1728686400 | 9.93 | 0.1 | 1.02 | 9.88 | 9.985 | 9.864 | 369579 |
| 1728600000 | 9.83 | -0.05 | -0.51 | 9.7899999 | 9.93 | 9.75 | 334668 |
| 1728513600 | 9.88 | 0.15 | 1.54 | 9.72 | 9.935 | 9.72 | 512247 |
| 1728427200 | 9.73 | 0.01 | 0.10 | 9.75 | 9.78 | 9.6199999 | 412311 |
| 1728340800 | 9.72 | -0.07 | -0.72 | 9.72 | 9.75 | 9.58 | 397716 |
| 1728081600 | 9.7899999 | 0.02 | 0.20 | 9.85 | 9.8699999 | 9.71 | 433349 |
| 1727995200 | 9.77 | -0.07 | -0.71 | 9.78 | 9.78 | 9.63 | 521416 |
| 1727908800 | 9.84 | -0.06 | -0.61 | 9.8 | 9.92 | 9.7208 | 542208 |
| 1727822400 | 9.9 | -0.2 | -1.98 | 10.01 | 10.04 | 9.8 | 540294 |
| 1727736000 | 10.1 | 0.16 | 1.61 | 9.88 | 10.16 | 9.85 | 680121 |
| 1727476800 | 9.94 | -0.1 | -1.00 | 10.16 | 10.16 | 9.9149999 | 539867 |
| 1727390400 | 10.04 | -0.07 | -0.69 | 10.25 | 10.25 | 10.01 | 614506 |
| 1727304000 | 10.11 | -0.05 | -0.49 | 10.15 | 10.185 | 9.98 | 605626 |
| 1727217600 | 10.16 | 0.3 | 3.04 | 9.84 | 10.195 | 9.76 | 956906 |
| 1727131200 | 9.86 | -0.03 | -0.30 | 10.01 | 10.065 | 9.845 | 651551 |
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
