Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0807102502018 | 12.39 | 12.522 | 12.3 | 52444 | 12.42330352 | CS |
| 4 | 0.31 | 2.5641025641 | 12.09 | 12.522 | 11.86 | 78798 | 12.19589692 | CS |
| 12 | -0.11 | -0.87929656275 | 12.51 | 12.74 | 11.35 | 88814 | 12.0989012 | CS |
| 26 | 0.3 | 2.47933884298 | 12.1 | 12.96 | 11.35 | 79319 | 12.32718826 | CS |
| 52 | 1.03 | 9.05892700088 | 11.37 | 12.96 | 11.2 | 82181 | 12.18990099 | CS |
| 156 | -3.48 | -21.9143576826 | 15.88 | 16.3254 | 9.6297 | 90083 | 12.48507621 | CS |
| 260 | -4.42 | -26.2782401902 | 16.82 | 18.75 | 8.65 | 94287 | 14.07183236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 12.38 | -0.04 | -0.32 | 12.43 | 12.43 | 12.3562 | 24523 |
| 1739922000 | 12.42 | 0.04 | 0.32 | 12.42 | 12.467 | 12.38 | 67183 |
| 1739576400 | 12.38 | -0.11 | -0.88 | 12.35 | 12.42 | 12.3 | 59918 |
| 1739490000 | 12.49 | 0.12 | 0.97 | 12.39 | 12.522 | 12.31 | 58152 |
| 1739403600 | 12.37 | -0.03 | -0.24 | 12.33 | 12.42 | 12.2587 | 149567 |
| 1739317200 | 12.4 | 0.14 | 1.14 | 12.3 | 12.404 | 12.2652 | 90533 |
| 1739230800 | 12.26 | -0.02 | -0.16 | 12.3 | 12.349 | 12.25 | 58894 |
| 1738971600 | 12.28 | 0.08 | 0.62 | 12.24 | 12.2972 | 12.13 | 72578 |
| 1738885200 | 12.204 | -0.02 | -0.13 | 12.25 | 12.27 | 12.16 | 55025 |
| 1738798800 | 12.22 | 0.08 | 0.66 | 12.09 | 12.2699 | 12.09 | 58543 |
| 1738712400 | 12.14 | 0.01 | 0.08 | 12.06 | 12.165 | 12.02 | 51046 |
| 1738626000 | 12.13 | -0.02 | -0.16 | 11.9 | 12.25 | 11.88 | 115782 |
| 1738366800 | 12.15 | 0.11 | 0.91 | 12.1 | 12.2 | 12.0052 | 127301 |
| 1738280400 | 12.04 | 0.13 | 1.09 | 11.96 | 12.15 | 11.96 | 83647 |
| 1738194000 | 11.91 | -0.04 | -0.33 | 11.88 | 12.1499 | 11.86 | 109776 |
| 1738107600 | 11.95 | -0.07 | -0.58 | 12.05 | 12.1491 | 11.88 | 97778 |
| 1738021200 | 12.02 | -0.09 | -0.74 | 12.08 | 12.11 | 12.0101 | 80897 |
| 1737762000 | 12.11 | 0 | 0.04 | 12.09 | 12.1937 | 12.08 | 59459 |
| 1737675600 | 12.105 | 0 | 0.00 | 12.105 | 12.105 | 12.105 | 0 |
| 1737589200 | 12.105 | 0.01 | 0.04 | 12.07 | 12.15 | 12.06 | 96037 |
| 1737502800 | 12.1 | -0.15 | -1.22 | 12.22 | 12.29 | 12.0583 | 99646 |
| 1737157200 | 12.25 | 0.15 | 1.24 | 12.08 | 12.25 | 12.02 | 255168 |
| 1737070800 | 12.1 | -0.02 | -0.17 | 12.09 | 12.1357 | 12.0102 | 92740 |
| 1736984400 | 12.12 | 0.12 | 1.00 | 11.91 | 12.15 | 11.89 | 100216 |
| 1736898000 | 12 | 0.18 | 1.52 | 11.88 | 12.05 | 11.88 | 101957 |
| 1736811600 | 11.82 | -0.05 | -0.42 | 11.82 | 11.93 | 11.78 | 53425 |
| 1736552400 | 11.87 | -0.01 | -0.08 | 11.865 | 11.93 | 11.7717 | 56749 |
| 1736379600 | 11.88 | 0.04 | 0.34 | 11.78 | 11.9 | 11.78 | 51906 |
| 1736293200 | 11.84 | -0.02 | -0.17 | 11.85 | 12.0172 | 11.78 | 39207 |
| 1736206800 | 11.8602 | -0.15 | -1.25 | 12 | 12.05 | 11.84 | 73720 |
| 1735947600 | 12.01 | 0.2 | 1.69 | 11.85 | 12.02 | 11.7581 | 101694 |
| 1735861200 | 11.81 | 0.32 | 2.79 | 11.6001 | 11.85 | 11.54 | 107126 |
| 1735688400 | 11.49 | 0.01 | 0.09 | 11.5 | 11.56 | 11.35 | 238070 |
| 1735602000 | 11.48 | -0.19 | -1.63 | 11.63 | 11.676 | 11.45 | 110088 |
| 1735342800 | 11.67 | -0.14 | -1.19 | 11.71 | 11.88 | 11.6 | 107703 |
| 1735256400 | 11.81 | 0.02 | 0.17 | 11.82 | 11.89 | 11.78 | 60142 |
| 1735077840 | 11.79 | 0.06 | 0.51 | 11.68 | 11.83 | 11.65 | 99316 |
| 1734997200 | 11.73 | -0.06 | -0.51 | 11.71 | 11.86 | 11.65 | 113450 |
| 1734738000 | 11.79 | -0.04 | -0.34 | 11.7272 | 11.94 | 11.57 | 169086 |
| 1734651600 | 11.83 | -0.02 | -0.17 | 11.95 | 12.03 | 11.8 | 73403 |
| 1734565200 | 11.85 | -0.25 | -2.07 | 12.11 | 12.2186 | 11.85 | 111511 |
| 1734478800 | 12.1 | -0.26 | -2.10 | 12.4162 | 12.4162 | 12.1 | 98760 |
| 1734392400 | 12.36 | -0.03 | -0.24 | 12.42 | 12.4337 | 12.3199 | 53194 |
| 1734133200 | 12.39 | -0.21 | -1.67 | 12.39 | 12.44 | 12.36 | 43234 |
| 1734046800 | 12.6 | 0.06 | 0.48 | 12.58 | 12.68 | 12.54 | 111863 |
| 1733960400 | 12.54 | -0.06 | -0.48 | 12.6 | 12.6 | 12.41 | 63958 |
| 1733874000 | 12.6 | 0.03 | 0.24 | 12.6 | 12.6207 | 12.53 | 62120 |
| 1733787600 | 12.57 | -0.01 | -0.08 | 12.58 | 12.64 | 12.5288 | 44487 |
| 1733528400 | 12.58 | -0.06 | -0.47 | 12.6026 | 12.68 | 12.53 | 53407 |
| 1733442000 | 12.64 | 0 | 0.00 | 12.6232 | 12.66 | 12.5 | 69914 |
| 1733355600 | 12.64 | -0.06 | -0.47 | 12.6705 | 12.7 | 12.6 | 81189 |
| 1733269200 | 12.7 | 0.04 | 0.32 | 12.7 | 12.72 | 12.65 | 63320 |
| 1733182800 | 12.66 | 0.01 | 0.08 | 12.64 | 12.74 | 12.59 | 81798 |
| 1732917840 | 12.65 | 0.22 | 1.77 | 12.52 | 12.65 | 12.44 | 52178 |
| 1732750800 | 12.43 | 0.08 | 0.65 | 12.3955 | 12.52 | 12.3916 | 37595 |
| 1732664400 | 12.35 | -0.01 | -0.08 | 12.405 | 12.4413 | 12.31 | 58902 |
| 1732578000 | 12.36 | 0.01 | 0.08 | 12.385 | 12.5 | 12.34 | 113559 |
| 1732318800 | 12.35 | -0.13 | -1.04 | 12.49 | 12.569 | 12.34 | 86925 |
| 1732232400 | 12.48 | 0.07 | 0.56 | 12.475 | 12.48 | 12.38 | 63887 |
| 1732146000 | 12.41 | -0.02 | -0.16 | 12.445 | 12.5 | 12.39 | 51808 |
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
