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 | -1.1801 | -14.696139477 | 8.03 | 8.9 | 6.68 | 75805 | 7.67522678 | DR |
| 4 | -1.0101 | -12.8511450382 | 7.86 | 15.51 | 6.5 | 482392 | 10.29249313 | DR |
| 12 | -4.4001 | -39.112 | 11.25 | 15.51 | 6.5 | 413531 | 11.50303396 | DR |
| 26 | -4.8801 | -41.6035805627 | 11.73 | 15.51 | 6.5 | 266454 | 11.38353588 | DR |
| 52 | -48.0501 | -87.5229508197 | 54.9 | 103.1985 | 6.5 | 295899 | 24.86363885 | DR |
| 156 | -7.7001 | -52.9216494845 | 14.55 | 154.7985 | 2.433 | 2017035 | 13.82948982 | DR |
| 260 | -158.0001 | -95.8447679709 | 164.85 | 238.2 | 2.433 | 7117019 | 66.78801296 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 6.87 | -0.85 | -11.01 | 7.57 | 7.8 | 6.68 | 93297 |
| 1734478800 | 7.72 | -0.3 | -3.74 | 7.63 | 7.9 | 7.47 | 53828 |
| 1734392400 | 8.02 | 0.12 | 1.52 | 7.95 | 8.19 | 7.7 | 87524 |
| 1734133200 | 7.9 | -0.1 | -1.25 | 8.03 | 8.1927 | 7.77 | 57194 |
| 1734046800 | 8 | -0.12 | -1.48 | 7.92 | 8.9 | 7.92 | 95863 |
| 1733960400 | 8.1199999 | 0.12 | 1.50 | 8.13 | 8.595 | 7.6 | 183351 |
| 1733874000 | 8 | -0.62 | -7.19 | 8.15 | 8.39 | 7.6091 | 164491 |
| 1733787600 | 8.6199999 | -0.05 | -0.58 | 8.66 | 9.02 | 8.22 | 230630 |
| 1733528400 | 8.67 | -0.17 | -1.92 | 8.6199999 | 9.24 | 7.13 | 342850 |
| 1733442000 | 8.84 | -1.42 | -13.84 | 11.11 | 11.11 | 8.46 | 554911 |
| 1733355600 | 10.26 | -1.69 | -14.14 | 11.43 | 11.91 | 9.51 | 381391 |
| 1733269200 | 11.95 | -0.45 | -3.63 | 11.72 | 12.51 | 10.511 | 259894 |
| 1733182800 | 12.4 | 0 | 0.00 | 14 | 14.33 | 11.9 | 955577 |
| 1732917840 | 12.4 | 2.47 | 24.87 | 13.51 | 13.89 | 11.5 | 1446170 |
| 1732750800 | 9.93 | 2.98 | 42.88 | 9.35 | 15.51 | 9.075 | 4086964 |
| 1732664400 | 6.95 | -0.74 | -9.62 | 7.69 | 7.69 | 6.5 | 49065 |
| 1732578000 | 7.69 | -0.1 | -1.28 | 8 | 8.17 | 7.57 | 30072 |
| 1732318800 | 7.79 | -0.53 | -6.37 | 8.35 | 8.35 | 7.6 | 41092 |
| 1732232400 | 8.32 | 0.83 | 11.08 | 8.05 | 8.5498999 | 7.5 | 88088 |
| 1732146000 | 7.49 | -1.64 | -17.96 | 8.5 | 8.89 | 7.23 | 93320 |
| 1732059600 | 9.13 | -1.37 | -13.06 | 10 | 10.0001 | 7.65 | 97216 |
| 1731973200 | 10.5015 | -1.38 | -11.65 | 12.0375 | 12.148485 | 10.2 | 55605 |
| 1731714000 | 11.886 | -0.56 | -4.53 | 12.57 | 12.7485 | 11.880015 | 20900 |
| 1731627600 | 12.45 | -1.5 | -10.75 | 13.3545 | 14.399999 | 11.55 | 108725 |
| 1731541200 | 13.95 | 1.95 | 16.25 | 13.05 | 15 | 12.115499 | 161660 |
| 1731454800 | 12 | 0.99 | 9.01 | 11.1 | 13.5 | 10.599 | 157782 |
| 1731368400 | 11.0085 | 0.96 | 9.54 | 10.503 | 11.7 | 10.4985 | 65249 |
| 1731109200 | 10.05 | -0.8 | -7.41 | 11.1 | 11.1 | 9.753 | 16060 |
| 1731022800 | 10.854 | -0.39 | -3.44 | 11.334 | 11.334 | 10.5 | 12592 |
| 1730936400 | 11.241 | 0.16 | 1.41 | 11.1 | 11.4615 | 10.5 | 15787 |
| 1730850000 | 11.085 | 0.49 | 4.66 | 10.95 | 11.1675 | 10.5915 | 10489 |
| 1730763600 | 10.5915 | -0.14 | -1.26 | 11.4 | 11.4 | 9.15 | 29022 |
| 1730500800 | 10.7265 | -0.52 | -4.65 | 11.25 | 12.9 | 10.725 | 38753 |
| 1730414400 | 11.25 | -2.51 | -18.23 | 13.758 | 13.758 | 11.25 | 24721 |
| 1730328000 | 13.75764 | -0.04 | -0.32 | 14.1 | 14.1 | 12.795 | 11630 |
| 1730241600 | 13.8015 | 0.89 | 6.86 | 13.8 | 14.1 | 12.45 | 19943 |
| 1730155200 | 12.915 | 0.17 | 1.34 | 12.75 | 13.4655 | 12.75 | 8156 |
| 1729896000 | 12.74475 | -0.56 | -4.19 | 13.5 | 13.65 | 12.66 | 12459 |
| 1729809600 | 13.302 | 1 | 8.13 | 13.35 | 13.35 | 12.579015 | 7785 |
| 1729723200 | 12.3015 | -0.45 | -3.52 | 13.125 | 13.125 | 12.0705 | 7032 |
| 1729636800 | 12.75 | 0.02 | 0.15 | 12.765 | 13.2 | 12.299999 | 5699 |
| 1729550400 | 12.7305 | 0.32 | 2.59 | 13.65 | 13.65 | 12.45 | 3524 |
| 1729291200 | 12.4095 | -0.11 | -0.90 | 12.522 | 12.6375 | 12 | 5413 |
| 1729204800 | 12.521625 | -0 | -0.03 | 12.5985 | 13.049985 | 12.054 | 4914 |
| 1729118400 | 12.524999 | -0.23 | -1.76 | 13.05 | 13.05 | 12.299999 | 7117 |
| 1729032000 | 12.75 | 0.09 | 0.72 | 12.75 | 12.9 | 12 | 6542 |
| 1728945600 | 12.6585 | -0.69 | -5.18 | 13.0785 | 13.21425 | 12.15 | 6676 |
| 1728686400 | 13.35 | 0.75 | 5.96 | 12 | 13.65 | 12 | 11248 |
| 1728600000 | 12.5985 | 0.15 | 1.19 | 12.015 | 12.6 | 11.325 | 4465 |
| 1728513600 | 12.45 | -0.05 | -0.41 | 12.228 | 12.45 | 11.265 | 7454 |
| 1728427200 | 12.501 | 0.08 | 0.68 | 12.303 | 12.759 | 12.225 | 6593 |
| 1728340800 | 12.417 | -1.08 | -8.02 | 13.2 | 13.5 | 12.15 | 12183 |
| 1728081600 | 13.5 | -0.15 | -1.10 | 12.957 | 13.8 | 12.9075 | 10946 |
| 1727995200 | 13.65 | 1.2 | 9.64 | 12.285 | 13.8 | 12.15 | 18459 |
| 1727908800 | 12.45 | 0.75 | 6.41 | 11.25 | 12.6 | 11.25 | 13617 |
| 1727822400 | 11.7 | -0.15 | -1.27 | 13.05 | 13.05 | 11.28 | 9367 |
| 1727736000 | 11.85 | -0.9 | -7.06 | 12.9 | 13.3185 | 11.28 | 13722 |
| 1727476800 | 12.75 | 0.15 | 1.19 | 12.93 | 13.228545 | 11.7165 | 27083 |
| 1727390400 | 12.6 | 1.6 | 14.55 | 11.25 | 12.945 | 10.653 | 57127 |
| 1727304000 | 10.99962 | 0.13 | 1.19 | 11.0265 | 11.085 | 10.2 | 9725 |
| 1727217600 | 10.8705 | 0.51 | 4.91 | 10.5 | 11.09985 | 10.0545 | 11685 |
| 1727131200 | 10.361985 | -0.89 | -7.89 | 10.649999 | 11.007 | 10.1655 | 7101 |
| 1726872000 | 11.25 | 1.77 | 18.66 | 9.435 | 11.25 | 9.156015 | 10001 |
| 1726785600 | 9.48075 | 0.15 | 1.58 | 9.4545 | 9.6 | 9.075 | 14133 |
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
