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 | -0.18 | -1.59857904085 | 11.26 | 11.33 | 11.04 | 8837 | 11.20761105 | CS |
| 4 | 0.15 | 1.37236962489 | 10.93 | 11.33 | 10.6925 | 7184 | 11.06494311 | CS |
| 12 | -0.7 | -5.94227504244 | 11.78 | 12.0651 | 10.515 | 13613 | 11.00329596 | CS |
| 26 | -0.61 | -5.21813515825 | 11.69 | 12.0651 | 10.515 | 10066 | 11.21576815 | CS |
| 52 | 0.6 | 5.72519083969 | 10.48 | 12.0651 | 10.02 | 9878 | 11.08310783 | CS |
| 156 | 0.35 | 3.26188257223 | 10.73 | 12.0651 | 7.84 | 12477 | 9.7895787 | CS |
| 260 | -0.89 | -7.43525480368 | 11.97 | 17.625 | 6.3502 | 18132 | 11.36708252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 11.18 | -0.05 | -0.45 | 11.31 | 11.33 | 11.1679 | 9792 |
| 1740094800 | 11.23 | 0.02 | 0.18 | 11.32 | 11.32 | 11.21 | 10466 |
| 1740008400 | 11.21 | 0 | 0.00 | 11.19 | 11.2441 | 11.19 | 9165 |
| 1739922000 | 11.21 | -0.02 | -0.16 | 11.26 | 11.26 | 11.2 | 5923 |
| 1739576400 | 11.228 | 0.03 | 0.25 | 11.17 | 11.261 | 11.17 | 2634 |
| 1739490000 | 11.2 | 0.04 | 0.36 | 11.18 | 11.27 | 11.18 | 12181 |
| 1739403600 | 11.16 | -0.09 | -0.84 | 11.13 | 11.2945 | 11.13 | 3821 |
| 1739317200 | 11.2548 | 0.09 | 0.85 | 11.1 | 11.2548 | 11.08 | 3503 |
| 1739230800 | 11.16 | 0.04 | 0.36 | 11.16 | 11.2299 | 11.16 | 2205 |
| 1738971600 | 11.12 | -0.09 | -0.76 | 11.16 | 11.23 | 11.1 | 3600 |
| 1738885200 | 11.2052 | 0.11 | 1.00 | 11.12 | 11.22 | 11.1164 | 5959 |
| 1738798800 | 11.0946 | 0.07 | 0.62 | 11.01 | 11.0999 | 11.001 | 5059 |
| 1738712400 | 11.0266 | 0.19 | 1.72 | 10.94 | 11.0266 | 10.7963 | 12717 |
| 1738626000 | 10.84 | -0.09 | -0.82 | 10.82 | 10.88 | 10.6925 | 9658 |
| 1738366800 | 10.93 | -0.01 | -0.08 | 10.97 | 11.07 | 10.88 | 4234 |
| 1738280400 | 10.9392 | 0.04 | 0.36 | 10.9 | 10.955 | 10.87 | 2372 |
| 1738194000 | 10.9 | 0 | 0.00 | 10.93 | 10.93 | 10.88 | 10759 |
| 1738107600 | 10.9 | 0.05 | 0.46 | 10.93 | 10.99 | 10.8201 | 11798 |
| 1738021200 | 10.85 | -0.28 | -2.52 | 10.93 | 11 | 10.81 | 10649 |
| 1737762000 | 11.13 | 0.02 | 0.18 | 11.16 | 11.2099 | 11.07 | 8392 |
| 1737675600 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737589200 | 11.11 | 0.03 | 0.27 | 11.1 | 11.1859 | 11.073813 | 12425 |
| 1737502800 | 11.08 | 0.08 | 0.73 | 11.0899 | 11.145 | 11.04 | 23061 |
| 1737157200 | 11 | 0.02 | 0.18 | 11.05 | 11.0752 | 11 | 19411 |
| 1737070800 | 10.98 | 0.03 | 0.27 | 10.85 | 11 | 10.7901 | 7371 |
| 1736984400 | 10.95 | 0.34 | 3.20 | 10.84 | 10.98 | 10.84 | 63499 |
| 1736898000 | 10.61 | -0.02 | -0.19 | 10.64 | 10.7199 | 10.58 | 18096 |
| 1736811600 | 10.63 | 0 | 0.00 | 10.53 | 10.645 | 10.515 | 21233 |
| 1736552400 | 10.63 | -0.12 | -1.12 | 10.73 | 10.8192 | 10.5902 | 14661 |
| 1736379600 | 10.75 | -0.05 | -0.46 | 10.6991 | 10.8868 | 10.6991 | 24955 |
| 1736293200 | 10.8 | -0.09 | -0.83 | 10.895 | 10.895 | 10.7811 | 5275 |
| 1736206800 | 10.89 | 0.02 | 0.18 | 10.895 | 11 | 10.88 | 29084 |
| 1735947600 | 10.87 | 0.11 | 1.02 | 10.8823 | 10.8823 | 10.79 | 14491 |
| 1735861200 | 10.76 | 0.04 | 0.36 | 10.768 | 10.87 | 10.735 | 32854 |
| 1735688400 | 10.7219 | 0.08 | 0.75 | 10.76 | 10.76 | 10.66 | 8793 |
| 1735602000 | 10.6425 | -0.12 | -1.09 | 10.66 | 10.6999 | 10.5846 | 17194 |
| 1735342800 | 10.76 | -0.19 | -1.74 | 11.01 | 11.14 | 10.6 | 57417 |
| 1735256400 | 10.95 | 0.05 | 0.50 | 10.88 | 11.08 | 10.758 | 5034 |
| 1735077840 | 10.895 | 0.03 | 0.28 | 10.76 | 10.94 | 10.76 | 13762 |
| 1734997200 | 10.865 | 0.06 | 0.60 | 10.72 | 10.9399 | 10.72 | 15057 |
| 1734738000 | 10.8 | 0.13 | 1.21 | 10.6798 | 10.8556 | 10.65 | 22861 |
| 1734651600 | 10.671 | -0.09 | -0.81 | 11 | 11 | 10.67 | 18427 |
| 1734565200 | 10.758 | -0.33 | -2.99 | 11.14 | 11.1968 | 10.758 | 34679 |
| 1734478800 | 11.0893 | -0.15 | -1.36 | 11.2194 | 11.2684 | 11.08 | 16316 |
| 1734392400 | 11.2425 | -0.05 | -0.42 | 11.3066 | 11.3066 | 11.22 | 8170 |
| 1734133200 | 11.29 | -0.12 | -1.05 | 11.24 | 11.2983 | 11.2366 | 3952 |
| 1734046800 | 11.41 | -0.59 | -4.92 | 11.25 | 11.5346 | 11.25 | 4108 |
| 1733960400 | 12 | 0.06 | 0.50 | 11.99 | 12.0651 | 11.985 | 23704 |
| 1733874000 | 11.94 | 0.13 | 1.10 | 11.8102 | 11.99 | 11.8102 | 19096 |
| 1733787600 | 11.81 | -0.05 | -0.42 | 11.8907 | 11.9304 | 11.81 | 6469 |
| 1733528400 | 11.86 | -0.08 | -0.67 | 11.905 | 11.96 | 11.86 | 7389 |
| 1733442000 | 11.94 | 0.03 | 0.25 | 11.941 | 11.98 | 11.94 | 2280 |
| 1733355600 | 11.91 | 0.04 | 0.34 | 11.87 | 11.92 | 11.87 | 5979 |
| 1733269200 | 11.87 | 0.06 | 0.51 | 11.82 | 11.87 | 11.81 | 10016 |
| 1733182800 | 11.81 | 0.02 | 0.19 | 11.78 | 11.85 | 11.78 | 3076 |
| 1732917840 | 11.7871 | 0.07 | 0.57 | 11.73 | 11.8 | 11.73 | 9307 |
| 1732750800 | 11.72 | -0.04 | -0.30 | 11.74 | 11.74 | 11.69 | 2976 |
| 1732664400 | 11.755 | -0.05 | -0.38 | 11.7267 | 11.81 | 11.6664 | 7517 |
| 1732578000 | 11.8 | 0.08 | 0.68 | 11.75 | 11.87 | 11.665 | 20642 |
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
