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 | 0.24 | 2.38805970149 | 10.05 | 10.29 | 9.97 | 768588 | 10.05975224 | CS |
| 4 | -0.26 | -2.4644549763 | 10.55 | 10.72 | 9.64 | 943911 | 10.09876441 | CS |
| 12 | -1.41 | -12.0512820513 | 11.7 | 11.7 | 9.64 | 838279 | 10.47695583 | CS |
| 26 | -3.59 | -25.8645533141 | 13.88 | 14.135 | 9.64 | 1007489 | 11.30340436 | CS |
| 52 | -1.08 | -9.49868073879 | 11.37 | 14.62 | 9.64 | 847274 | 11.98736914 | CS |
| 156 | 2.26 | 28.1444582814 | 8.03 | 14.62 | 7.64 | 877048 | 10.61532739 | CS |
| 260 | -4.21 | -29.0344827586 | 14.5 | 14.8 | 5.85 | 916608 | 9.69503097 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 10.22 | 0.22 | 2.20 | 10.02 | 10.32 | 10.01 | 967934 |
| 1735602000 | 10 | -0.09 | -0.89 | 10.05 | 10.12 | 9.97 | 1243735 |
| 1735342800 | 10.09 | 0.01 | 0.10 | 10.05 | 10.145 | 9.97 | 859919 |
| 1735256400 | 10.08 | -0.07 | -0.69 | 10.15 | 10.19 | 10.02 | 561400 |
| 1735077840 | 10.15 | 0.16 | 1.60 | 10.05 | 10.18 | 9.99 | 409298 |
| 1734997200 | 9.99 | 0.25 | 2.57 | 9.76 | 10.005 | 9.74 | 837184 |
| 1734738000 | 9.74 | 0.02 | 0.21 | 9.64 | 9.89 | 9.64 | 2732329 |
| 1734651600 | 9.72 | -0.08 | -0.82 | 9.83 | 9.96 | 9.68 | 833810 |
| 1734565200 | 9.8 | -0.06 | -0.61 | 9.83 | 10.09 | 9.78 | 1080223 |
| 1734478800 | 9.86 | -0.01 | -0.10 | 9.83 | 9.89 | 9.67 | 1017853 |
| 1734392400 | 9.8699999 | -0.2 | -1.99 | 10.01 | 10.045 | 9.865 | 1107127 |
| 1734133200 | 10.07 | -0.18 | -1.76 | 10.03 | 10.09 | 9.8347 | 937018 |
| 1734046800 | 10.25 | -0.14 | -1.35 | 10.42 | 10.42 | 10.23 | 1113190 |
| 1733960400 | 10.39 | -0.19 | -1.80 | 10.62 | 10.655 | 10.35 | 854746 |
| 1733874000 | 10.58 | 0.12 | 1.15 | 10.53 | 10.68 | 10.49 | 886261 |
| 1733787600 | 10.46 | -0.01 | -0.10 | 10.58 | 10.665 | 10.46 | 720122 |
| 1733528400 | 10.47 | -0.09 | -0.85 | 10.61 | 10.61 | 10.315 | 715008 |
| 1733442000 | 10.56 | 0.06 | 0.57 | 10.52 | 10.68 | 10.51 | 617563 |
| 1733355600 | 10.5 | -0.19 | -1.78 | 10.66 | 10.6924 | 10.47 | 701711 |
| 1733269200 | 10.69 | 0.24 | 2.30 | 10.55 | 10.72 | 10.45 | 705820 |
| 1733182800 | 10.45 | -0.07 | -0.67 | 10.52 | 10.541 | 10.385 | 843983 |
| 1732917840 | 10.52 | 0.02 | 0.19 | 10.48 | 10.55 | 10.41 | 578242 |
| 1732750800 | 10.5 | 0.02 | 0.19 | 10.45 | 10.55 | 10.3 | 786596 |
| 1732664400 | 10.48 | -0.29 | -2.69 | 10.76 | 10.78 | 10.46 | 934399 |
| 1732578000 | 10.77 | -0.22 | -2.00 | 11 | 11.0125 | 10.75 | 1030390 |
| 1732318800 | 10.99 | 0.1 | 0.92 | 10.81 | 11.025 | 10.765 | 722530 |
| 1732232400 | 10.89 | 0.25 | 2.35 | 10.75 | 10.94 | 10.71 | 1010328 |
| 1732146000 | 10.64 | -0.02 | -0.19 | 10.71 | 10.77 | 10.565 | 560762 |
| 1732059600 | 10.66 | 0.15 | 1.43 | 10.5 | 10.7 | 10.45 | 963858 |
| 1731973200 | 10.51 | 0.12 | 1.15 | 10.43 | 10.685 | 10.43 | 1323634 |
| 1731714000 | 10.39 | -0.14 | -1.33 | 10.61 | 10.69 | 10.36 | 868292 |
| 1731627600 | 10.53 | 0.23 | 2.23 | 10.38 | 10.555 | 10.355 | 916962 |
| 1731541200 | 10.3 | 0.23 | 2.28 | 10.07 | 10.38 | 10.05 | 1052237 |
| 1731454800 | 10.07 | -0.1 | -0.98 | 10.2 | 10.2 | 10.01 | 1070766 |
| 1731368400 | 10.17 | -0.13 | -1.26 | 10.28 | 10.3 | 10.16 | 1238628 |
| 1731109200 | 10.3 | -0.26 | -2.46 | 10.52 | 10.565 | 10.12 | 1585260 |
| 1731022800 | 10.56 | 0.12 | 1.15 | 10.52 | 10.8 | 10.52 | 1146517 |
| 1730936400 | 10.44 | -0.27 | -2.52 | 11.06 | 11.1 | 10.37 | 2227105 |
| 1730850000 | 10.71 | 0.04 | 0.37 | 10.72 | 10.84 | 10.64 | 806353 |
| 1730763600 | 10.67 | 0.05 | 0.47 | 10.6 | 10.73 | 10.57 | 693588 |
| 1730500800 | 10.62 | 0.01 | 0.09 | 10.65 | 10.68 | 10.605 | 592144 |
| 1730414400 | 10.61 | 0.02 | 0.19 | 10.59 | 10.69 | 10.57 | 534325 |
| 1730328000 | 10.59 | -0.08 | -0.75 | 10.67 | 10.69 | 10.55 | 624082 |
| 1730241600 | 10.67 | -0.1 | -0.93 | 10.81 | 10.81 | 10.655 | 473354 |
| 1730155200 | 10.77 | -0.06 | -0.55 | 10.8 | 10.82 | 10.66 | 522582 |
| 1729896000 | 10.83 | -0.03 | -0.28 | 10.9 | 11 | 10.82 | 470418 |
| 1729809600 | 10.86 | 0.04 | 0.37 | 10.84 | 10.86 | 10.745 | 532562 |
| 1729723200 | 10.82 | -0.28 | -2.52 | 11.01 | 11.09 | 10.785 | 682652 |
| 1729636800 | 11.1 | -0.12 | -1.07 | 11.18 | 11.19 | 11.08 | 436286 |
| 1729550400 | 11.22 | -0.1 | -0.88 | 11.37 | 11.39 | 11.1901 | 464774 |
| 1729291200 | 11.32 | -0.01 | -0.09 | 11.38 | 11.4 | 11.26 | 434916 |
| 1729204800 | 11.33 | 0.04 | 0.35 | 11.32 | 11.385 | 11.255 | 552075 |
| 1729118400 | 11.29 | 0.04 | 0.36 | 11.3 | 11.36 | 11.24 | 623249 |
| 1729032000 | 11.25 | -0.23 | -2.00 | 11.36 | 11.395 | 11.23 | 944824 |
| 1728945600 | 11.48 | -0.13 | -1.12 | 11.59 | 11.59 | 11.438 | 434186 |
| 1728686400 | 11.61 | 0.07 | 0.61 | 11.54 | 11.6212 | 11.51 | 389490 |
| 1728600000 | 11.54 | 0.08 | 0.70 | 11.45 | 11.54 | 11.4 | 502161 |
| 1728513600 | 11.46 | -0.13 | -1.12 | 11.51 | 11.57 | 11.425 | 629589 |
| 1728427200 | 11.59 | -0.14 | -1.19 | 11.7 | 11.7 | 11.44 | 481763 |
| 1728340800 | 11.73 | 0 | 0.00 | 11.78 | 11.85 | 11.685 | 554529 |
| 1728081600 | 11.73 | 0.02 | 0.17 | 11.82 | 11.82 | 11.675 | 541620 |
| 1727995200 | 11.71 | -0.05 | -0.43 | 11.73 | 11.85 | 11.585 | 774541 |
| 1727908800 | 11.76 | 0.16 | 1.38 | 11.7 | 11.84 | 11.67 | 538489 |
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
