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 | -0.95 | -7.78050778051 | 12.21 | 12.21 | 8.01 | 189698 | 11.20221023 | DR |
| 4 | -1.46 | -11.4779874214 | 12.72 | 13.1 | 8.01 | 195003 | 12.05604877 | DR |
| 12 | -1.645 | -12.7469972879 | 12.905 | 15.535 | 8.01 | 253824 | 12.99310446 | DR |
| 26 | 4.28 | 61.3180515759 | 6.98 | 15.535 | 6.6 | 219108 | 11.06128121 | DR |
| 52 | 3.9 | 52.9891304348 | 7.36 | 15.535 | 5.52 | 209641 | 9.4777041 | DR |
| 156 | 5.76 | 104.727272727 | 5.5 | 15.535 | 3.72 | 155500 | 7.39817682 | DR |
| 260 | -0.08 | -0.705467372134 | 11.34 | 15.535 | 3.72 | 196317 | 6.928725 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 11.26 | 0.42 | 3.87 | 11.32 | 11.32 | 10.88 | 100395 |
| 1739403600 | 10.84 | 0.05 | 0.46 | 10.52 | 11.28 | 10.19 | 201069 |
| 1739317200 | 10.79 | -0.9 | -7.70 | 11.6 | 11.63 | 10.69 | 298208 |
| 1739230800 | 11.69 | -0.08 | -0.68 | 12.12 | 12.12 | 11.61 | 101279 |
| 1738971600 | 11.77 | -0.63 | -5.08 | 12.21 | 12.21 | 11.39 | 251233 |
| 1738885200 | 12.4 | 0.77 | 6.62 | 11.69 | 12.41 | 11.65 | 116924 |
| 1738798800 | 11.63 | -0.36 | -3.00 | 11.91 | 12.0971 | 11.61 | 139332 |
| 1738712400 | 11.99 | 0.19 | 1.61 | 11.95 | 12.3299 | 11.86 | 56209 |
| 1738626000 | 11.8 | -0.4 | -3.28 | 11.68 | 12.295 | 11.3 | 177903 |
| 1738366800 | 12.2 | -0.67 | -5.21 | 12.8462 | 12.87 | 12.1 | 157793 |
| 1738280400 | 12.87 | 0.24 | 1.90 | 12.65 | 13.1 | 12.63 | 211502 |
| 1738194000 | 12.63 | 0.22 | 1.77 | 12.5 | 12.65 | 12.14 | 274981 |
| 1738107600 | 12.41 | 0.16 | 1.31 | 12.16 | 12.5 | 12.1 | 182925 |
| 1738021200 | 12.25 | -0.08 | -0.65 | 11.84 | 12.26 | 11.55 | 361808 |
| 1737762000 | 12.33 | -0.45 | -3.52 | 12.66 | 12.8477 | 12.1501 | 211835 |
| 1737675600 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
| 1737589200 | 12.78 | 0.13 | 1.03 | 12.72 | 12.97 | 12.36 | 193744 |
| 1737502800 | 12.65 | 0.58 | 4.81 | 12.12 | 12.76 | 11.9 | 311747 |
| 1737157200 | 12.07 | -0.49 | -3.90 | 12.72 | 12.72 | 11.91 | 166705 |
| 1737070800 | 12.56 | -0.54 | -4.12 | 12.81 | 13.13 | 12.31 | 166978 |
| 1736984400 | 13.1 | -0.22 | -1.65 | 13.54 | 13.59 | 12.8 | 276017 |
| 1736898000 | 13.32 | 0.58 | 4.55 | 12.48 | 13.53 | 12.45 | 402121 |
| 1736811600 | 12.74 | -0.98 | -7.14 | 13.37 | 13.39 | 12.57 | 249446 |
| 1736552400 | 13.72 | 0.17 | 1.25 | 13.55 | 13.73 | 13.03 | 154714 |
| 1736379600 | 13.55 | -0.49 | -3.49 | 14.23 | 14.51 | 13.25 | 393838 |
| 1736293200 | 14.04 | -0.14 | -0.99 | 14.05 | 15.535 | 13.11 | 519512 |
| 1736206800 | 14.18 | 0 | 0.00 | 14.67 | 15.17 | 14.12 | 331794 |
| 1735947600 | 14.18 | 0.38 | 2.75 | 13.96 | 14.34 | 13.09 | 334873 |
| 1735861200 | 13.8 | 1.21 | 9.61 | 12.92 | 13.89 | 12.8 | 430056 |
| 1735688400 | 12.59 | -0.12 | -0.94 | 12.7 | 13.11 | 12.4002 | 109444 |
| 1735602000 | 12.71 | -0.66 | -4.94 | 13.61 | 13.7 | 12.536 | 231935 |
| 1735342800 | 13.37 | 0.47 | 3.64 | 13.05 | 13.39 | 12.55 | 319564 |
| 1735256400 | 12.9 | 0.77 | 6.35 | 12.38 | 13.08 | 12.1021 | 223417 |
| 1735077840 | 12.13 | 0.07 | 0.58 | 11.95 | 12.14 | 11.81 | 83336 |
| 1734997200 | 12.06 | 0.17 | 1.43 | 12 | 12.21 | 11.66 | 230827 |
| 1734738000 | 11.89 | 0.14 | 1.19 | 11.94 | 12.1 | 11.48 | 276689 |
| 1734651600 | 11.75 | -0.63 | -5.09 | 12.79 | 13.03 | 11.73 | 442402 |
| 1734565200 | 12.38 | -0.96 | -7.20 | 13.5 | 13.51 | 12.17 | 297433 |
| 1734478800 | 13.34 | -0.47 | -3.40 | 14.04 | 14.2843 | 13.18 | 228233 |
| 1734392400 | 13.81 | 0.21 | 1.54 | 13.68 | 14.7 | 13.62 | 488578 |
| 1734133200 | 13.6 | -0.21 | -1.52 | 13.94 | 14.2456 | 13.41 | 232403 |
| 1734046800 | 13.81 | 0.06 | 0.44 | 13.66 | 14.3378 | 13.6 | 249329 |
| 1733960400 | 13.75 | 0.42 | 3.15 | 13.5 | 14.14 | 13.2 | 255747 |
| 1733874000 | 13.33 | -0.41 | -2.98 | 13.8 | 14.2899 | 13.04 | 240247 |
| 1733787600 | 13.74 | 0.26 | 1.93 | 13.51 | 14.785 | 13.49 | 633539 |
| 1733528400 | 13.48 | -0.21 | -1.53 | 13.72 | 13.9163 | 13.09 | 150739 |
| 1733442000 | 13.69 | 0.76 | 5.88 | 12.85 | 13.7199 | 12.772 | 187182 |
| 1733355600 | 12.93 | -0.48 | -3.58 | 13.78 | 13.78 | 12.83 | 223299 |
| 1733269200 | 13.41 | -0.29 | -2.12 | 13.86 | 14.03 | 13.31 | 275046 |
| 1733182800 | 13.7 | 0.14 | 1.03 | 13.71 | 14.09 | 13.25 | 251236 |
| 1732917840 | 13.56 | 0.29 | 2.19 | 13.21 | 13.8086 | 12.81 | 244015 |
| 1732750800 | 13.27 | -0.28 | -2.07 | 13.64 | 13.7 | 13.05 | 130108 |
| 1732664400 | 13.55 | 0.08 | 0.59 | 13.54 | 13.84 | 13.26 | 161776 |
| 1732578000 | 13.47 | 0.27 | 2.05 | 13.31 | 13.81 | 13.31 | 552122 |
| 1732318800 | 13.2 | 0.35 | 2.72 | 13 | 13.66 | 12.9 | 355293 |
| 1732232400 | 12.85 | -0.18 | -1.38 | 12.86 | 13.5 | 12.805 | 196080 |
| 1732146000 | 13.03 | -0.41 | -3.05 | 13.66 | 13.9 | 12.83 | 216476 |
| 1732059600 | 13.44 | -0.48 | -3.45 | 14 | 14.085 | 13.24 | 187247 |
| 1731973200 | 13.92 | 0.74 | 5.61 | 13.24 | 14.13 | 13.13 | 292572 |
| 1731714000 | 13.18 | 0.18 | 1.38 | 12.98 | 13.53 | 12.69 | 389149 |
| 1731627600 | 13 | 1.4 | 12.07 | 11.7 | 13.25 | 11.5 | 509230 |
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
