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 | 0.03 | 0.269541778976 | 11.13 | 11.35 | 11.05 | 24310 | 11.2058569 | CS |
| 4 | -0.15 | -1.32625994695 | 11.31 | 11.8 | 11.05 | 27209 | 11.43308737 | CS |
| 12 | -0.75 | -6.29722921914 | 11.91 | 12.08 | 11.05 | 28720 | 11.53025764 | CS |
| 26 | 0.79 | 7.6181292189 | 10.37 | 12.08 | 10.34 | 35223 | 11.29198436 | CS |
| 52 | 1.32 | 13.4146341463 | 9.84 | 12.08 | 9.8 | 33630 | 10.79261452 | CS |
| 156 | -6.21 | -35.7512953368 | 17.37 | 18.71 | 8.53 | 34182 | 11.29375953 | CS |
| 260 | -4.14 | -27.0588235294 | 15.3 | 20.88 | 7.338 | 33145 | 13.07269703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 11.16 | -0.03 | -0.27 | 11.13 | 11.29 | 11.11 | 12997 |
| 1735077840 | 11.19 | -0.12 | -1.02 | 11.21 | 11.2705 | 11.1765 | 7300 |
| 1734997200 | 11.305 | 0.12 | 1.03 | 11.08 | 11.35 | 11.08 | 36691 |
| 1734738000 | 11.19 | 0.09 | 0.81 | 11.125 | 11.27 | 11.125 | 21620 |
| 1734651600 | 11.1 | -0.03 | -0.27 | 11.18 | 11.1899 | 11.05 | 29707 |
| 1734565200 | 11.13 | -0.18 | -1.59 | 11.326 | 11.3738 | 11.12 | 37482 |
| 1734478800 | 11.31 | -0.12 | -1.03 | 11.4198 | 11.4657 | 11.26 | 26258 |
| 1734392400 | 11.4281 | -0.07 | -0.63 | 11.5 | 11.53 | 11.42 | 12222 |
| 1734133200 | 11.5 | -0.05 | -0.43 | 11.5 | 11.61 | 11.45 | 31072 |
| 1734046800 | 11.55 | 0.01 | 0.09 | 11.521 | 11.8 | 11.5 | 17436 |
| 1733960400 | 11.54 | -0.14 | -1.20 | 11.6763 | 11.75 | 11.53 | 26647 |
| 1733874000 | 11.68 | 0.02 | 0.17 | 11.6788 | 11.71 | 11.65 | 9402 |
| 1733787600 | 11.66 | 0.06 | 0.52 | 11.6045 | 11.75 | 11.5874 | 19137 |
| 1733528400 | 11.6 | 0 | 0.00 | 11.6504 | 11.6799 | 11.55 | 9108 |
| 1733442000 | 11.6 | 0.14 | 1.22 | 11.53 | 11.64 | 11.49 | 21676 |
| 1733355600 | 11.46 | -0.13 | -1.12 | 11.5869 | 11.6 | 11.46 | 25315 |
| 1733269200 | 11.59 | 0.19 | 1.67 | 11.3412 | 11.7 | 11.3412 | 111553 |
| 1733182800 | 11.4 | 0.01 | 0.09 | 11.38 | 11.44 | 11.38 | 18363 |
| 1732917840 | 11.39 | 0.11 | 0.98 | 11.3006 | 11.39 | 11.2924 | 13618 |
| 1732750800 | 11.28 | 0.09 | 0.80 | 11.21 | 11.28 | 11.21 | 9811 |
| 1732664400 | 11.19 | -0.04 | -0.36 | 11.2397 | 11.25 | 11.1 | 65170 |
| 1732578000 | 11.23 | 0.09 | 0.81 | 11.1995 | 11.2737 | 11.17 | 29956 |
| 1732318800 | 11.14 | -0.02 | -0.18 | 11.2056 | 11.31 | 11.14 | 31259 |
| 1732232400 | 11.16 | -0.02 | -0.18 | 11.12 | 11.22 | 11.1 | 42316 |
| 1732146000 | 11.18 | -0.09 | -0.80 | 11.225 | 11.27 | 11.17 | 31942 |
| 1732059600 | 11.27 | -0.05 | -0.44 | 11.25 | 11.31 | 11.25 | 12239 |
| 1731973200 | 11.32 | 0.03 | 0.27 | 11.32 | 11.38 | 11.25 | 18322 |
| 1731714000 | 11.29 | -0.01 | -0.09 | 11.26 | 11.31 | 11.05 | 55528 |
| 1731627600 | 11.3 | -0.1 | -0.83 | 11.488 | 11.488 | 11.3 | 16637 |
| 1731541200 | 11.395 | -0.01 | -0.04 | 11.43 | 11.75 | 11.32 | 33099 |
| 1731454800 | 11.4 | -0.21 | -1.81 | 11.608 | 11.61 | 11.4 | 26700 |
| 1731368400 | 11.61 | -0.06 | -0.54 | 11.7 | 11.7 | 11.37 | 24179 |
| 1731109200 | 11.673 | 0.14 | 1.24 | 11.57 | 11.7281 | 11.57 | 41706 |
| 1731022800 | 11.53 | 0.1 | 0.92 | 11.48 | 11.59 | 11.4357 | 43324 |
| 1730936400 | 11.425 | -0.07 | -0.57 | 11.4211 | 11.56 | 11.4 | 36797 |
| 1730850000 | 11.49 | 0.04 | 0.35 | 11.5327 | 11.5327 | 11.35 | 26970 |
| 1730763600 | 11.45 | -0.03 | -0.26 | 11.5 | 11.65 | 11.4219 | 21947 |
| 1730500800 | 11.48 | 0.04 | 0.35 | 11.46 | 11.65 | 11.426 | 26643 |
| 1730414400 | 11.44 | -0.01 | -0.09 | 11.45 | 11.5388 | 11.41 | 19498 |
| 1730328000 | 11.45 | -0.01 | -0.09 | 11.435 | 11.53 | 11.431 | 19263 |
| 1730241600 | 11.46 | -0.19 | -1.63 | 11.64 | 11.68 | 11.4 | 60349 |
| 1730155200 | 11.65 | -0.13 | -1.10 | 11.85 | 11.85 | 11.64 | 27790 |
| 1729896000 | 11.78 | -0.05 | -0.42 | 11.87 | 11.98 | 11.78 | 20250 |
| 1729809600 | 11.83 | -0.02 | -0.17 | 11.89 | 11.97 | 11.83 | 12603 |
| 1729723200 | 11.85 | -0.12 | -1.00 | 11.93 | 11.98 | 11.81 | 19871 |
| 1729636800 | 11.97 | -0.02 | -0.17 | 11.95 | 11.98 | 11.89 | 6201 |
| 1729550400 | 11.99 | -0.01 | -0.08 | 11.96 | 12.01 | 11.9 | 21437 |
| 1729291200 | 12 | -0.05 | -0.41 | 12.06 | 12.06 | 11.978 | 14307 |
| 1729204800 | 12.05 | 0.12 | 1.01 | 11.85 | 12.08 | 11.85 | 63715 |
| 1729118400 | 11.93 | -0 | -0.01 | 11.97 | 12 | 11.92 | 33517 |
| 1729032000 | 11.9306 | -0.05 | -0.46 | 12.02 | 12.02 | 11.93 | 14952 |
| 1728945600 | 11.9855 | -0.02 | -0.20 | 12.02 | 12.02 | 11.9113 | 21106 |
| 1728686400 | 12.01 | 0.02 | 0.17 | 12.01 | 12.01 | 11.9635 | 19208 |
| 1728600000 | 11.99 | 0.08 | 0.67 | 11.9 | 12 | 11.89 | 13457 |
| 1728513600 | 11.91 | 0.02 | 0.13 | 11.96 | 11.9603 | 11.8777 | 21783 |
| 1728427200 | 11.895 | 0.09 | 0.81 | 11.83 | 11.95 | 11.8294 | 50819 |
| 1728340800 | 11.8 | -0.02 | -0.17 | 11.89 | 11.89 | 11.78 | 42853 |
| 1728081600 | 11.82 | 0.01 | 0.08 | 11.89 | 11.89 | 11.76 | 10362 |
| 1727995200 | 11.81 | -0.05 | -0.42 | 11.94 | 11.94 | 11.79 | 20817 |
| 1727908800 | 11.86 | -0.06 | -0.50 | 11.9 | 11.95 | 11.8104 | 29464 |
| 1727822400 | 11.92 | -0.03 | -0.25 | 11.99 | 12.07 | 11.89 | 15757 |
| 1727735520 | 11.95 | 0.12 | 1.01 | 11.9 | 12 | 11.8202 | 53682 |
| 1727476800 | 11.83 | -0.1 | -0.84 | 11.88 | 11.93 | 11.8 | 45659 |
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
