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 | -0.0852 | -0.751309500714 | 11.3402 | 11.63 | 10.95 | 27425232 | 11.31295096 | CS |
| 4 | -0.435 | -3.72112917023 | 11.69 | 13.05 | 10.855 | 29112180 | 11.87685642 | CS |
| 12 | 0.475 | 4.40630797774 | 10.78 | 13.05 | 9.94 | 28527328 | 11.50835659 | CS |
| 26 | -5.205 | -31.6221142163 | 16.46 | 17.33 | 8.29 | 26341578 | 11.26885898 | CS |
| 52 | -5.805 | -34.0269636577 | 17.06 | 17.75 | 8.29 | 27392531 | 12.49775414 | CS |
| 156 | -36.865 | -76.610556941 | 48.12 | 49.25 | 7.33 | 32973937 | 14.55429271 | CS |
| 260 | -4.345 | -27.8525641026 | 15.6 | 83.34 | 7.33 | 29862717 | 23.06390832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.18 | -0.08 | -0.71 | 11.27 | 11.28 | 11.12 | 7892415 |
| 1734997200 | 11.26 | -0.14 | -1.23 | 11.53 | 11.59 | 11 | 37160212 |
| 1734738000 | 11.4 | 0.1 | 0.88 | 11 | 11.63 | 10.95 | 38542301 |
| 1734651600 | 11.3 | 0.08 | 0.71 | 11.3402 | 11.57 | 11.14 | 26105998 |
| 1734565200 | 11.22 | 0.04 | 0.36 | 11.17 | 12.155 | 10.855 | 49567403 |
| 1734478800 | 11.18 | -0.16 | -1.41 | 11.375 | 11.395 | 11.115 | 19496424 |
| 1734392400 | 11.34 | 0.03 | 0.27 | 11.325 | 11.57 | 11.21 | 22341528 |
| 1734133200 | 11.31 | -0.07 | -0.62 | 11.44 | 11.5491 | 11.08 | 17789129 |
| 1734046800 | 11.38 | -0.62 | -5.17 | 11.785 | 11.95 | 11.37 | 22614092 |
| 1733960400 | 12 | -0.41 | -3.30 | 12.5 | 12.74 | 11.99 | 21390018 |
| 1733874000 | 12.41 | -0.09 | -0.72 | 12.44 | 12.57 | 11.985 | 33081847 |
| 1733787600 | 12.5 | 0.06 | 0.48 | 12.46 | 12.625 | 12.2 | 31684116 |
| 1733528400 | 12.44 | 0.27 | 2.22 | 12.355 | 13.02 | 12.22 | 58171976 |
| 1733442000 | 12.17 | -0.45 | -3.57 | 12.49 | 12.56 | 11.715 | 48679888 |
| 1733355600 | 12.62 | -0.24 | -1.87 | 12.78 | 12.87 | 12.58 | 15360477 |
| 1733269200 | 12.86 | 0.75 | 6.19 | 12.09 | 13.05 | 11.9611 | 37614437 |
| 1733182800 | 12.11 | 0.3 | 2.54 | 11.775 | 12.18 | 11.59 | 27739824 |
| 1732917840 | 11.81 | 0.2 | 1.72 | 11.69 | 12.015 | 11.68 | 8787152 |
| 1732750800 | 11.61 | 0.01 | 0.09 | 11.6 | 11.79 | 11.35 | 14123646 |
| 1732664400 | 11.6 | 0 | 0.00 | 11.49 | 11.63 | 11.3 | 27947265 |
| 1732578000 | 11.6 | 0.18 | 1.58 | 11.7501 | 12.14 | 11.59 | 28537225 |
| 1732318800 | 11.42 | 0.79 | 7.43 | 10.62 | 11.47 | 10.56 | 38728727 |
| 1732232400 | 10.63 | 0.04 | 0.38 | 10.5449 | 10.695 | 10.4 | 21106468 |
| 1732146000 | 10.59 | 0.08 | 0.76 | 10.49 | 11 | 10.49 | 17396902 |
| 1732059600 | 10.51 | -0.04 | -0.38 | 10.4783 | 10.6201 | 10.4233 | 20009773 |
| 1731973200 | 10.55 | -0.05 | -0.47 | 10.6 | 10.69 | 10.46 | 34568274 |
| 1731714000 | 10.6 | -0.16 | -1.49 | 10.61 | 10.68 | 10.49 | 20667632 |
| 1731627600 | 10.76 | -0.35 | -3.15 | 11.1604 | 11.1693 | 10.7 | 32328019 |
| 1731541200 | 11.11 | -0.15 | -1.33 | 11.2726 | 11.385 | 11.07 | 20302614 |
| 1731454800 | 11.26 | -0.7 | -5.85 | 11.83 | 11.905 | 11.23 | 38809943 |
| 1731368400 | 11.96 | -0.05 | -0.42 | 12.1 | 12.26 | 11.93 | 31504359 |
| 1731109200 | 12.01 | -0.47 | -3.77 | 12.41 | 12.41 | 11.87 | 38406358 |
| 1731022800 | 12.48 | 0.67 | 5.67 | 11.89 | 12.59 | 11.87 | 30486429 |
| 1730936400 | 11.81 | -0.38 | -3.12 | 12.205 | 12.265 | 11.395 | 35857459 |
| 1730850000 | 12.19 | 0.07 | 0.58 | 12.22 | 12.2692 | 11.97 | 21502253 |
| 1730763600 | 12.12 | -0.41 | -3.27 | 12.35 | 12.47 | 12.06 | 29160818 |
| 1730500800 | 12.53 | 0.37 | 3.04 | 12.25 | 12.93 | 11.97 | 49426413 |
| 1730414400 | 12.16 | -0.46 | -3.65 | 12.61 | 12.73 | 12.08 | 74501038 |
| 1730328000 | 12.62 | 1.73 | 15.89 | 11.83 | 12.83 | 11.53 | 99773611 |
| 1730241600 | 10.89 | 0.18 | 1.68 | 10.77 | 10.93 | 10.54 | 57776447 |
| 1730155200 | 10.71 | 0.26 | 2.49 | 10.63 | 10.835 | 10.55 | 24229223 |
| 1729896000 | 10.45 | 0.18 | 1.75 | 10.33 | 10.54 | 10.29 | 18634702 |
| 1729809600 | 10.27 | 0.12 | 1.18 | 10.2 | 10.33 | 10.12 | 16910706 |
| 1729723200 | 10.15 | 0.17 | 1.70 | 10.21 | 10.48 | 10.06 | 31775519 |
| 1729636800 | 9.98 | -0.35 | -3.39 | 10.14 | 10.255 | 9.94 | 28920787 |
| 1729550400 | 10.33 | -0.16 | -1.53 | 10.44 | 10.56 | 10.285 | 17260981 |
| 1729291200 | 10.49 | 0.03 | 0.29 | 10.56 | 10.645 | 10.42 | 15176276 |
| 1729204800 | 10.46 | -0.3 | -2.79 | 10.62 | 10.69 | 10.26 | 28902651 |
| 1729118400 | 10.76 | -0.28 | -2.54 | 11.07 | 11.1 | 10.67 | 24696720 |
| 1729032000 | 11.04 | -0.01 | -0.09 | 11.07 | 11.205 | 10.855 | 16271084 |
| 1728945600 | 11.05 | -0.08 | -0.72 | 11.02 | 11.2 | 10.86 | 21285663 |
| 1728686400 | 11.13 | 0.47 | 4.41 | 10.55 | 11.19 | 10.55 | 17238920 |
| 1728600000 | 10.66 | -0.02 | -0.19 | 10.61 | 10.82 | 10.56 | 14239556 |
| 1728513600 | 10.68 | 0.01 | 0.09 | 10.69 | 10.79 | 10.61 | 11062312 |
| 1728427200 | 10.67 | 0.19 | 1.81 | 10.42 | 10.71 | 10.4072 | 13200185 |
| 1728340800 | 10.48 | -0.32 | -2.96 | 10.78 | 10.89 | 10.42 | 17824979 |
| 1728081600 | 10.8 | 0.06 | 0.56 | 10.94 | 10.95 | 10.615 | 15260566 |
| 1727995200 | 10.74 | -0.14 | -1.29 | 10.78 | 10.9499 | 10.65 | 14753293 |
| 1727908800 | 10.88 | 0.46 | 4.41 | 10.505 | 10.91 | 10.415 | 21329453 |
| 1727822400 | 10.42 | -0.28 | -2.62 | 10.77 | 10.91 | 10.4 | 17828469 |
| 1727735520 | 10.7 | -0.17 | -1.56 | 10.81 | 10.99 | 10.6801 | 22193490 |
| 1727476800 | 10.87 | 0.31 | 2.94 | 10.8 | 11.07 | 10.745 | 25465987 |
| 1727390400 | 10.56 | -0.03 | -0.28 | 10.86 | 10.93 | 10.5 | 24799127 |
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
