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 | -0.16 | -1.30293159609 | 12.28 | 12.4 | 11.8 | 3481960 | 12.07143972 | CS |
| 4 | 1.46 | 13.6960600375 | 10.66 | 12.41 | 10.6 | 3783400 | 11.84827784 | CS |
| 12 | 1.79 | 17.3281703775 | 10.33 | 12.41 | 9.875 | 2912950 | 10.98546254 | CS |
| 26 | 1.94 | 19.0569744597 | 10.18 | 12.41 | 9.39 | 2586902 | 10.60536158 | CS |
| 52 | 1.15 | 10.483135825 | 10.97 | 12.41 | 9.39 | 2160733 | 10.64941019 | CS |
| 156 | 0.51 | 4.39276485788 | 11.61 | 12.72 | 8.6038 | 2676417 | 10.55917657 | CS |
| 260 | -2.24 | -15.5988857939 | 14.36 | 14.41 | 5.75 | 2742378 | 10.50020188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 12.12 | 0.15 | 1.25 | 11.99 | 12.12 | 11.94 | 581367 |
| 1734997200 | 11.97 | -0.04 | -0.33 | 11.95 | 12.03 | 11.8 | 1518298 |
| 1734738000 | 12.01 | -0.07 | -0.58 | 11.93 | 12.25 | 11.93 | 5141513 |
| 1734651600 | 12.08 | 0.03 | 0.25 | 12.11 | 12.24 | 12.006023 | 3368502 |
| 1734565200 | 12.05 | -0.33 | -2.67 | 12.37 | 12.4 | 11.98 | 5565332 |
| 1734478800 | 12.38 | 0.04 | 0.32 | 12.28 | 12.4 | 12.26 | 1816153 |
| 1734392400 | 12.34 | 0.13 | 1.06 | 12.19 | 12.41 | 12.19 | 1651296 |
| 1734133200 | 12.21 | -0.04 | -0.33 | 12.21 | 12.25 | 12.04 | 2626387 |
| 1734046800 | 12.25 | 0.02 | 0.16 | 12.19 | 12.29 | 12.18 | 2123679 |
| 1733960400 | 12.23 | -0.01 | -0.08 | 12.3 | 12.305 | 12.155 | 2294485 |
| 1733874000 | 12.24 | 0.11 | 0.91 | 12.2 | 12.35 | 12.03 | 2324628 |
| 1733787600 | 12.13 | 0.06 | 0.50 | 12.08 | 12.335 | 12.065 | 2169570 |
| 1733528400 | 12.07 | 0 | 0.00 | 12.14 | 12.14 | 12.03 | 2512455 |
| 1733442000 | 12.07 | 0.02 | 0.17 | 12.05 | 12.19 | 11.98 | 3691231 |
| 1733355600 | 12.05 | 0.19 | 1.60 | 11.88 | 12.07 | 11.735 | 7918069 |
| 1733269200 | 11.86 | 1.09 | 10.12 | 11.62 | 12.19 | 11.6 | 16206162 |
| 1733182800 | 10.77 | 0.02 | 0.19 | 10.77 | 10.8 | 10.655 | 2997260 |
| 1732917840 | 10.75 | 0 | 0.00 | 10.83 | 10.87 | 10.75 | 1262616 |
| 1732750800 | 10.75 | 0.02 | 0.19 | 10.78 | 10.91 | 10.6 | 2345534 |
| 1732664400 | 10.73 | -0.04 | -0.37 | 10.66 | 10.845 | 10.65 | 4351422 |
| 1732578000 | 10.77 | 0.4 | 3.86 | 10.44 | 10.87 | 10.44 | 6860317 |
| 1732318800 | 10.37 | 0.19 | 1.87 | 10.19 | 10.43 | 10.185 | 1789423 |
| 1732232400 | 10.18 | 0.18 | 1.80 | 10.07 | 10.37 | 10.025 | 2381454 |
| 1732146000 | 10 | -0.06 | -0.60 | 9.99 | 10.065 | 9.95 | 1805656 |
| 1732059600 | 10.06 | 0.01 | 0.10 | 9.95 | 10.1 | 9.875 | 1933765 |
| 1731973200 | 10.05 | -0.05 | -0.50 | 10.13 | 10.155 | 10.045 | 1537488 |
| 1731714000 | 10.1 | -0.03 | -0.30 | 10.23 | 10.265 | 10.08 | 2183804 |
| 1731627600 | 10.13 | -0.31 | -2.97 | 10.49 | 10.54 | 10.12 | 1648308 |
| 1731541200 | 10.44 | -0.07 | -0.67 | 10.54 | 10.63 | 10.39 | 3014038 |
| 1731454800 | 10.51 | -0.38 | -3.49 | 10.34 | 10.78 | 10.3 | 8249996 |
| 1731368400 | 10.89 | 0.08 | 0.74 | 10.91 | 11.015 | 10.74 | 1885625 |
| 1731109200 | 10.81 | 0.1 | 0.93 | 10.67 | 10.845 | 10.625 | 2440396 |
| 1731022800 | 10.71 | -0.08 | -0.74 | 10.8 | 10.83 | 10.635 | 2012266 |
| 1730936400 | 10.79 | 0.39 | 3.75 | 10.88 | 11 | 10.745 | 4838893 |
| 1730850000 | 10.4 | 0.18 | 1.76 | 10.17 | 10.44 | 10.13 | 1912355 |
| 1730763600 | 10.22 | 0.09 | 0.89 | 10.1 | 10.34 | 10.06 | 3099358 |
| 1730500800 | 10.13 | 0.04 | 0.40 | 10.12 | 10.28 | 10.11 | 1893938 |
| 1730414400 | 10.09 | -0.25 | -2.42 | 10.31 | 10.34 | 10.09 | 1639812 |
| 1730328000 | 10.34 | 0.07 | 0.68 | 10.27 | 10.415 | 10.26 | 1300221 |
| 1730241600 | 10.27 | -0.05 | -0.48 | 10.24 | 10.34 | 10.215 | 839287 |
| 1730155200 | 10.32 | 0.06 | 0.58 | 10.35 | 10.395 | 10.315 | 932368 |
| 1729896000 | 10.26 | -0.05 | -0.48 | 10.39 | 10.41 | 10.235 | 884107 |
| 1729809600 | 10.31 | 0.2 | 1.98 | 10.14 | 10.32 | 10.125 | 1795296 |
| 1729723200 | 10.11 | -0.1 | -0.98 | 10.13 | 10.17 | 10.01 | 1562955 |
| 1729636800 | 10.21 | -0.06 | -0.58 | 10.2 | 10.26 | 10.15 | 1928327 |
| 1729550400 | 10.27 | -0.01 | -0.10 | 10.28 | 10.29 | 10.13 | 2784608 |
| 1729291200 | 10.28 | -0.12 | -1.15 | 10.43 | 10.44 | 10.255 | 1239847 |
| 1729204800 | 10.4 | 0 | 0.00 | 10.4 | 10.455 | 10.345 | 1365151 |
| 1729118400 | 10.4 | 0.08 | 0.78 | 10.39 | 10.485 | 10.34 | 1869212 |
| 1729032000 | 10.32 | -0.03 | -0.29 | 10.37 | 10.565 | 10.32 | 1424915 |
| 1728945600 | 10.35 | -0.04 | -0.38 | 10.37 | 10.39 | 10.23 | 1524883 |
| 1728686400 | 10.39 | 0.16 | 1.56 | 10.07 | 10.41 | 10.025 | 3423894 |
| 1728600000 | 10.23 | 0.1 | 0.99 | 10.04 | 10.23 | 10.015 | 4140543 |
| 1728513600 | 10.13 | -0.12 | -1.17 | 10.23 | 10.33 | 10.105 | 3140639 |
| 1728427200 | 10.25 | 0.05 | 0.49 | 10.23 | 10.28 | 9.965 | 1807231 |
| 1728340800 | 10.2 | -0.27 | -2.58 | 10.41 | 10.46 | 10.17 | 3335692 |
| 1728081600 | 10.47 | 0.31 | 3.05 | 10.3 | 10.55 | 10.29 | 2154519 |
| 1727995200 | 10.16 | -0.14 | -1.36 | 10.24 | 10.245 | 10.07 | 3293582 |
| 1727908800 | 10.3 | 0.07 | 0.68 | 10.15 | 10.34 | 10.15 | 4172308 |
| 1727822400 | 10.23 | -0.09 | -0.87 | 10.33 | 10.36 | 10.08 | 3932981 |
| 1727736000 | 10.32 | -0.28 | -2.64 | 10.49 | 10.54 | 10.27 | 2911469 |
| 1727476800 | 10.6 | 0.02 | 0.19 | 10.68 | 10.805 | 10.56 | 2950333 |
| 1727390400 | 10.58 | -0.03 | -0.28 | 10.71 | 10.74 | 10.56 | 3392843 |
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
