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 | -0.11 | -0.928270042194 | 11.85 | 11.89 | 11.61 | 997638 | 11.79039779 | CS |
| 4 | -0.15 | -1.26156433978 | 11.89 | 11.98 | 11.61 | 997385 | 11.81334305 | CS |
| 12 | -0.29 | -2.4106400665 | 12.03 | 12.36 | 11.58 | 1123185 | 11.99927101 | CS |
| 26 | -1.23 | -9.4834232845 | 12.97 | 13.24 | 11.58 | 1236180 | 12.47784654 | CS |
| 52 | -1.93 | -14.1185076811 | 13.67 | 14.69 | 11.58 | 1033038 | 13.0174376 | CS |
| 156 | -1.41 | -10.7224334601 | 13.15 | 15.1 | 11.58 | 751543 | 13.56097219 | CS |
| 260 | -8.71 | -42.5916870416 | 20.45 | 21.66 | 11.38 | 651813 | 14.0657264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 11.73 | 0.03 | 0.26 | 11.7 | 11.76 | 11.685 | 748349 |
| 1781217600 | 11.7 | -0.1 | -0.85 | 11.7 | 11.71 | 11.61 | 1359605 |
| 1781131200 | 11.8 | -0.01 | -0.08 | 11.8 | 11.83 | 11.79 | 1060480 |
| 1781044800 | 11.81 | -0.04 | -0.34 | 11.89 | 11.89 | 11.8 | 1008561 |
| 1780958400 | 11.85 | 0 | 0.00 | 11.85 | 11.8698 | 11.813 | 735831 |
| 1780699200 | 11.85 | -0.02 | -0.17 | 11.85 | 11.89 | 11.82 | 823714 |
| 1780612800 | 11.87 | 0.03 | 0.25 | 11.86 | 11.9 | 11.8524 | 809350 |
| 1780526400 | 11.84 | -0.05 | -0.42 | 11.9 | 11.98 | 11.8324 | 863455 |
| 1780440000 | 11.89 | 0.04 | 0.34 | 11.86 | 11.91 | 11.85 | 1189421 |
| 1780353600 | 11.85 | -0.03 | -0.25 | 11.87 | 11.9274 | 11.81 | 1323020 |
| 1780094400 | 11.88 | 0.03 | 0.25 | 11.89 | 11.91 | 11.86 | 821004 |
| 1780008000 | 11.85 | 0.03 | 0.25 | 11.85 | 11.86 | 11.82 | 1055764 |
| 1779921600 | 11.82 | 0.03 | 0.25 | 11.8 | 11.8458 | 11.76 | 856954 |
| 1779835200 | 11.79 | 0 | 0.00 | 11.8 | 11.83 | 11.76 | 1046094 |
| 1779489600 | 11.79 | -0.02 | -0.17 | 11.85 | 11.85 | 11.77 | 841004 |
| 1779403200 | 11.81 | -0.03 | -0.25 | 11.85 | 11.86 | 11.8013 | 719763 |
| 1779316800 | 11.84 | 0.19 | 1.63 | 11.7 | 11.9199 | 11.7 | 881293 |
| 1779230400 | 11.65 | -0.08 | -0.68 | 11.65 | 11.81 | 11.65 | 961567 |
| 1779144000 | 11.73 | -0.18 | -1.51 | 11.88 | 11.91 | 11.73 | 1465930 |
| 1778884800 | 11.91 | -0.06 | -0.50 | 11.89 | 11.9699 | 11.86 | 1127501 |
| 1778798400 | 11.97 | -0.04 | -0.33 | 12.02 | 12.03 | 11.88 | 1769904 |
| 1778712000 | 12.01 | -0.07 | -0.58 | 12.05 | 12.09 | 12.01 | 1095703 |
| 1778625600 | 12.08 | -0.07 | -0.58 | 12.18 | 12.18 | 12.05 | 915952 |
| 1778539200 | 12.15 | -0.15 | -1.22 | 12.15 | 12.21 | 12.15 | 943073 |
| 1778280000 | 12.3 | -0.05 | -0.40 | 12.34 | 12.3539 | 12.3 | 939055 |
| 1778193600 | 12.35 | 0.02 | 0.16 | 12.35 | 12.36 | 12.31 | 694924 |
| 1778107200 | 12.33 | 0.09 | 0.74 | 12.29 | 12.33 | 12.27 | 1035039 |
| 1778020800 | 12.24 | -0.02 | -0.16 | 12.3 | 12.3 | 12.215 | 748067 |
| 1777934400 | 12.26 | -0.01 | -0.08 | 12.28 | 12.32 | 12.23 | 948346 |
| 1777675200 | 12.27 | 0.04 | 0.33 | 12.28 | 12.36 | 12.25 | 2039243 |
| 1777588800 | 12.23 | 0.04 | 0.33 | 12.25 | 12.25 | 12.185 | 1091747 |
| 1777502400 | 12.19 | -0.05 | -0.41 | 12.24 | 12.2883 | 12.19 | 665022 |
| 1777416000 | 12.24 | 0.02 | 0.16 | 12.24 | 12.27 | 12.22 | 671066 |
| 1777329600 | 12.22 | 0.09 | 0.74 | 12.12 | 12.23 | 12.12 | 1089657 |
| 1777070400 | 12.13 | 0.03 | 0.25 | 12.14 | 12.155 | 12.095 | 882178 |
| 1776984000 | 12.1 | -0.02 | -0.17 | 12.13 | 12.17 | 12.07 | 655755 |
| 1776897600 | 12.12 | 0 | 0.00 | 12.14 | 12.2098 | 12.1 | 786998 |
| 1776811200 | 12.12 | -0.05 | -0.41 | 12.17 | 12.27 | 12.12 | 1160939 |
| 1776724800 | 12.17 | 0.02 | 0.16 | 12.13 | 12.225 | 12.11 | 1002852 |
| 1776465600 | 12.15 | 0.06 | 0.50 | 12.2 | 12.2 | 12.12 | 1365467 |
| 1776379200 | 12.09 | 0 | 0.00 | 12.09 | 12.1589 | 12.09 | 808750 |
| 1776292800 | 12.09 | -0.03 | -0.25 | 12.11 | 12.12 | 11.97 | 1461325 |
| 1776206400 | 12.12 | -0.02 | -0.16 | 12.15 | 12.195 | 12.1142 | 1026634 |
| 1776120000 | 12.14 | -0.08 | -0.65 | 12.08 | 12.165 | 12.0401 | 1006364 |
| 1775860800 | 12.22 | -0.1 | -0.81 | 12.31 | 12.36 | 12.22 | 1040666 |
| 1775774400 | 12.32 | 0.02 | 0.16 | 12.34 | 12.35 | 12.29 | 814730 |
| 1775688000 | 12.3 | 0.16 | 1.32 | 12.3 | 12.32 | 12.25 | 1163677 |
| 1775601600 | 12.14 | -0.04 | -0.33 | 12.18 | 12.19 | 12.105 | 724578 |
| 1775515200 | 12.18 | 0 | 0.00 | 12.18 | 12.225 | 12.14 | 867827 |
| 1775169600 | 12.18 | -0.02 | -0.16 | 12.07 | 12.24 | 11.97 | 1022383 |
| 1775083200 | 12.2 | 0.14 | 1.16 | 12.1 | 12.27 | 12.0865 | 1497007 |
| 1774996800 | 12.06 | 0.37 | 3.17 | 11.73 | 12.06 | 11.73 | 2504267 |
| 1774910400 | 11.69 | 0 | 0.00 | 11.73 | 11.815 | 11.58 | 2034539 |
| 1774651200 | 11.69 | -0.08 | -0.68 | 11.74 | 11.74 | 11.58 | 1667095 |
| 1774564800 | 11.77 | -0.16 | -1.34 | 11.88 | 11.94 | 11.77 | 1355653 |
| 1774478400 | 11.93 | 0.08 | 0.68 | 11.94 | 11.96 | 11.88 | 1131804 |
| 1774392000 | 11.85 | -0.06 | -0.50 | 11.9 | 11.97 | 11.78 | 1576932 |
| 1774305600 | 11.91 | 0.06 | 0.51 | 11.96 | 12 | 11.9003 | 1355379 |
| 1774046400 | 11.85 | -0.16 | -1.33 | 12.03 | 12.09 | 11.82 | 2633817 |
| 1773960000 | 12.01 | -0.2 | -1.64 | 12.17 | 12.2471 | 12.01 | 1900708 |
| 1773873600 | 12.21 | -0.05 | -0.41 | 12.26 | 12.285 | 12.21 | 752416 |
| 1773787200 | 12.26 | 0.06 | 0.49 | 12.22 | 12.32 | 12.22 | 768194 |
| 1773700800 | 12.2 | 0.17 | 1.41 | 12.07 | 12.23 | 12.07 | 1231142 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
