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 | -0.635 | -6.41090358405 | 9.905 | 9.99 | 9.27 | 97163 | 9.61542992 | CS |
| 4 | -0.51 | -5.21472392638 | 9.78 | 10.18 | 9.27 | 78654 | 9.77494872 | CS |
| 12 | -0.18 | -1.90476190476 | 9.45 | 10.5 | 9.27 | 71249 | 9.87307418 | CS |
| 26 | -0.05 | -0.536480686695 | 9.32 | 10.5 | 9.04 | 71656 | 9.54884679 | CS |
| 52 | 0.08 | 0.870511425462 | 9.19 | 10.5 | 8.83 | 72517 | 9.40800434 | CS |
| 156 | -5.12 | -35.5802640723 | 14.39 | 15.35 | 7.69 | 75879 | 10.27583278 | CS |
| 260 | -5.9 | -38.8925510877 | 15.17 | 15.85 | 7.69 | 67690 | 11.41511333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.46 | -0.09 | -0.94 | 9.5679 | 9.58 | 9.45 | 87795 |
| 1732232400 | 9.55 | 0 | 0.03 | 9.5501 | 9.64 | 9.51 | 83432 |
| 1732146000 | 9.5475 | -0 | -0.03 | 9.5399999 | 9.58 | 9.5 | 60403 |
| 1732059600 | 9.55 | -0.12 | -1.24 | 9.7 | 9.71 | 9.45 | 164896 |
| 1731973200 | 9.67 | -0.26 | -2.62 | 9.9399 | 9.95 | 9.66 | 135976 |
| 1731714000 | 9.93 | -0.06 | -0.60 | 9.905 | 9.99 | 9.88 | 41107 |
| 1731627600 | 9.99 | 0.1 | 1.01 | 9.82 | 10 | 9.82 | 55473 |
| 1731541200 | 9.89 | -0.09 | -0.90 | 10.07 | 10.08 | 9.88 | 137589 |
| 1731454800 | 9.98 | -0.16 | -1.58 | 10.0269 | 10.12 | 9.96 | 136134 |
| 1731368400 | 10.14 | 0.12 | 1.20 | 10.05 | 10.18 | 10.03 | 143908 |
| 1731109200 | 10.02 | 0.07 | 0.70 | 9.9789999 | 10.09 | 9.9789999 | 24064 |
| 1731022800 | 9.95 | 0.25 | 2.58 | 9.695 | 9.959 | 9.695 | 65685 |
| 1730936400 | 9.7 | -0.01 | -0.10 | 9.6209 | 9.74 | 9.6209 | 104305 |
| 1730850000 | 9.71 | 0.06 | 0.62 | 9.705 | 9.71 | 9.65 | 32696 |
| 1730763600 | 9.65 | -0.02 | -0.21 | 9.71 | 9.75 | 9.6244 | 62882 |
| 1730500800 | 9.67 | 0.02 | 0.21 | 9.74 | 9.7899999 | 9.64 | 68941 |
| 1730414400 | 9.65 | 0.01 | 0.10 | 9.75 | 9.75 | 9.6199999 | 43839 |
| 1730328000 | 9.64 | 0 | 0.00 | 9.6461 | 9.6878 | 9.61 | 48315 |
| 1730241600 | 9.64 | -0.07 | -0.72 | 9.67 | 9.74 | 9.64 | 59127 |
| 1730155200 | 9.71 | -0.09 | -0.92 | 9.875 | 9.89 | 9.71 | 63437 |
| 1729896000 | 9.8 | 0.08 | 0.82 | 9.78 | 9.84 | 9.77 | 40878 |
| 1729809600 | 9.72 | 0 | 0.00 | 9.7 | 9.775 | 9.6732 | 35346 |
| 1729723200 | 9.72 | -0.24 | -2.41 | 9.9056 | 9.92 | 9.72 | 52595 |
| 1729636800 | 9.96 | -0.09 | -0.90 | 10.09 | 10.11 | 9.95 | 33947 |
| 1729550400 | 10.05 | -0.19 | -1.86 | 10.23 | 10.23 | 10.02 | 76971 |
| 1729291200 | 10.24 | 0.12 | 1.19 | 10.15 | 10.27 | 10.11 | 65400 |
| 1729204800 | 10.12 | 0.11 | 1.10 | 10.04 | 10.14 | 10.0343 | 54952 |
| 1729118400 | 10.01 | 0.02 | 0.20 | 10.07 | 10.07 | 9.97 | 41098 |
| 1729032000 | 9.99 | 0.12 | 1.22 | 9.96 | 10.07 | 9.91 | 57160 |
| 1728945600 | 9.8699999 | -0.12 | -1.20 | 9.98 | 9.98 | 9.86 | 42760 |
| 1728686400 | 9.99 | -0.05 | -0.50 | 10.03 | 10.03 | 9.98 | 44931 |
| 1728600000 | 10.04 | -0.03 | -0.30 | 10.059 | 10.07 | 10.01 | 55608 |
| 1728513600 | 10.07 | -0.03 | -0.30 | 10.14 | 10.18 | 10.07 | 31390 |
| 1728427200 | 10.1 | 0.05 | 0.50 | 10.14 | 10.14 | 10.063 | 35544 |
| 1728340800 | 10.05 | -0.01 | -0.10 | 10.08 | 10.09 | 10.0301 | 58299 |
| 1728081600 | 10.06 | -0.12 | -1.18 | 10.14 | 10.15 | 10.06 | 23623 |
| 1727995200 | 10.18 | -0.01 | -0.10 | 10.25 | 10.257 | 10.14 | 50959 |
| 1727908800 | 10.19 | -0.19 | -1.83 | 10.36 | 10.37 | 10.15 | 139017 |
| 1727822400 | 10.38 | 0.06 | 0.58 | 10.34 | 10.5 | 10.2809 | 115312 |
| 1727735520 | 10.32 | 0.29 | 2.89 | 10.03 | 10.32 | 10.02 | 214748 |
| 1727476800 | 10.03 | -0.09 | -0.89 | 10.12 | 10.148 | 9.94 | 79163 |
| 1727390400 | 10.12 | 0.12 | 1.20 | 10 | 10.15 | 9.9815 | 89952 |
| 1727304000 | 10 | 0.04 | 0.40 | 9.98 | 10 | 9.9201 | 54622 |
| 1727217600 | 9.9601 | 0.09 | 0.91 | 9.92 | 9.98 | 9.88 | 68785 |
| 1727131200 | 9.8699999 | -0.03 | -0.30 | 9.95 | 9.96 | 9.86 | 65816 |
| 1726872000 | 9.9 | 0 | 0.00 | 9.95 | 9.98 | 9.8751 | 68263 |
| 1726785600 | 9.9 | 0.03 | 0.30 | 9.9343 | 9.98 | 9.9 | 47361 |
| 1726699200 | 9.8699999 | 0.02 | 0.25 | 9.94 | 9.97 | 9.8699999 | 64663 |
| 1726612800 | 9.845 | 0.03 | 0.25 | 9.8699999 | 10 | 9.84 | 72264 |
| 1726526400 | 9.82 | -0.02 | -0.20 | 9.86 | 9.905 | 9.8074999 | 74371 |
| 1726267200 | 9.84 | 0.05 | 0.51 | 9.8 | 9.86 | 9.7899999 | 84248 |
| 1726180800 | 9.7899999 | 0.06 | 0.62 | 9.75 | 9.7899999 | 9.73 | 76724 |
| 1726094400 | 9.73 | 0.14 | 1.46 | 9.6 | 9.73 | 9.586 | 67055 |
| 1726008000 | 9.59 | 0.05 | 0.52 | 9.549 | 9.59 | 9.5399999 | 47162 |
| 1725921600 | 9.5399999 | 0.04 | 0.42 | 9.5399999 | 9.55 | 9.5 | 66890 |
| 1725662400 | 9.5 | -0.01 | -0.11 | 9.53 | 9.55 | 9.49 | 93865 |
| 1725576000 | 9.51 | 0 | 0.00 | 9.5 | 9.5399999 | 9.47 | 80003 |
| 1725489600 | 9.51 | 0.09 | 0.96 | 9.46 | 9.51 | 9.4 | 88729 |
| 1725403200 | 9.42 | -0.01 | -0.11 | 9.45 | 9.5 | 9.4149999 | 58944 |
| 1725057600 | 9.43 | -0.01 | -0.11 | 9.45 | 9.4756 | 9.4 | 52035 |
| 1724971200 | 9.44 | 0.05 | 0.59 | 9.44 | 9.46 | 9.41 | 85732 |
| 1724884800 | 9.385 | -0.06 | -0.58 | 9.48 | 9.48 | 9.36 | 78324 |
| 1724798400 | 9.44 | -0.07 | -0.74 | 9.5 | 9.5 | 9.42 | 73066 |
| 1724712000 | 9.51 | -0.01 | -0.11 | 9.5399999 | 9.5399999 | 9.45 | 76542 |
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
