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 | 0.74 | 6.69077757685 | 11.06 | 11.805 | 10.92 | 6657460 | 11.2669579 | DR |
| 4 | 0.17 | 1.46173688736 | 11.63 | 11.805 | 10.26 | 6627426 | 10.85064897 | DR |
| 12 | 0.54 | 4.79573712256 | 11.26 | 13.826 | 10.11 | 6930749 | 11.42334932 | DR |
| 26 | -2.41 | -16.9598874032 | 14.21 | 14.44 | 9.41 | 8395698 | 11.51769722 | DR |
| 52 | 2.8 | 31.1111111111 | 9 | 15.77 | 8.88 | 8120708 | 11.96849261 | DR |
| 156 | 5.92 | 100.680272109 | 5.88 | 15.77 | 2.95 | 9826556 | 7.62225924 | DR |
| 260 | -0.52 | -4.22077922078 | 12.32 | 32.2481 | 2.95 | 11877306 | 11.40513602 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 11.8 | 0.21 | 1.81 | 11.77 | 12.1299 | 11.71 | 10440431 |
| 1737762000 | 11.59 | 0.44 | 3.95 | 11.2 | 11.64 | 11.08 | 6290281 |
| 1737675600 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1737589200 | 11.15 | 0.05 | 0.45 | 11.09 | 11.24 | 10.955 | 5046183 |
| 1737502800 | 11.1 | 0.32 | 2.97 | 11.07 | 11.24 | 10.92 | 8643255 |
| 1737157200 | 10.78 | 0.38 | 3.65 | 10.42 | 11.22 | 10.42 | 7566608 |
| 1737070800 | 10.4 | -0.1 | -0.95 | 10.5 | 10.545 | 10.27 | 5445664 |
| 1736984400 | 10.5 | 0.05 | 0.48 | 10.51 | 10.585 | 10.3 | 6110033 |
| 1736898000 | 10.45 | 0.17 | 1.65 | 10.36 | 10.6 | 10.3 | 9470839 |
| 1736811600 | 10.28 | -0.46 | -4.28 | 10.6 | 10.7 | 10.26 | 8596405 |
| 1736552400 | 10.74 | -0.18 | -1.65 | 10.76 | 10.81 | 10.54 | 11163773 |
| 1736379600 | 10.92 | 0.1 | 0.92 | 10.73 | 10.97 | 10.64 | 6439224 |
| 1736293200 | 10.82 | -0.09 | -0.82 | 10.9 | 11.045 | 10.8 | 7967413 |
| 1736206800 | 10.91 | -0.25 | -2.24 | 11.34 | 11.5 | 10.835 | 10039971 |
| 1735947600 | 11.16 | -0.16 | -1.41 | 11.3 | 11.36 | 11.05 | 3849898 |
| 1735861200 | 11.32 | -0.03 | -0.26 | 11.26 | 11.59 | 11.22 | 5355323 |
| 1735688400 | 11.35 | 0.01 | 0.09 | 11.32 | 11.49 | 11.28 | 2358842 |
| 1735602000 | 11.34 | -0.38 | -3.24 | 11.65 | 11.65 | 11.33 | 2374833 |
| 1735342800 | 11.72 | -0.2 | -1.68 | 11.98 | 12.03 | 11.7 | 4076831 |
| 1735256400 | 11.92 | 0.03 | 0.25 | 11.84 | 12.04 | 11.84 | 2751254 |
| 1735077840 | 11.89 | 0.14 | 1.19 | 11.83 | 11.99 | 11.75 | 2021342 |
| 1734997200 | 11.75 | -0.2 | -1.67 | 11.76 | 11.9 | 11.58 | 5925215 |
| 1734738000 | 11.95 | 0.16 | 1.36 | 11.69 | 12.03 | 11.65 | 5062111 |
| 1734651600 | 11.79 | 0.02 | 0.17 | 11.9 | 12 | 11.74 | 5700060 |
| 1734565200 | 11.77 | -0.01 | -0.08 | 11.7 | 11.91 | 11.645 | 5628102 |
| 1734478800 | 11.78 | 0.48 | 4.25 | 11.44 | 11.91 | 11.3 | 10377018 |
| 1734392400 | 11.3 | -0.68 | -5.68 | 11.71 | 11.83 | 11.27 | 9049108 |
| 1734133200 | 11.98 | -0.09 | -0.75 | 11.9 | 12.06 | 11.54 | 9657553 |
| 1734046800 | 12.07 | 0.29 | 2.46 | 11.87 | 12.37 | 11.81 | 6303649 |
| 1733960400 | 11.78 | -0.72 | -5.76 | 12.24 | 12.37 | 11.67 | 12460000 |
| 1733874000 | 12.5 | -0.66 | -5.02 | 12.87 | 12.94 | 12.38 | 8181404 |
| 1733787600 | 13.16 | 0.61 | 4.86 | 13.15 | 13.826 | 13.0803 | 10377973 |
| 1733528400 | 12.55 | 0.32 | 2.62 | 12.46 | 12.63 | 12.36 | 4449505 |
| 1733442000 | 12.23 | 0.04 | 0.33 | 12.2 | 12.34 | 12.145 | 4078718 |
| 1733355600 | 12.19 | -0.11 | -0.89 | 12.2 | 12.37 | 12 | 6265955 |
| 1733269200 | 12.3 | 0.11 | 0.90 | 12.18 | 12.45 | 12.11 | 10038669 |
| 1733182800 | 12.19 | 0.78 | 6.84 | 11.5 | 12.26 | 11.475 | 9561211 |
| 1732917840 | 11.41 | -0.1 | -0.87 | 11.44 | 11.59 | 11.305 | 6029293 |
| 1732750800 | 11.51 | 0.44 | 3.97 | 11.36 | 11.64 | 11.27 | 5693497 |
| 1732664400 | 11.07 | -0.12 | -1.07 | 11.19 | 11.27 | 11.04 | 6010602 |
| 1732578000 | 11.19 | -0.34 | -2.95 | 11.64 | 11.71 | 11.16 | 9221650 |
| 1732318800 | 11.53 | 0.01 | 0.09 | 11.26 | 11.569 | 11.17 | 4638475 |
| 1732232400 | 11.52 | 0.08 | 0.70 | 11.4 | 11.73 | 11.26 | 6382054 |
| 1732146000 | 11.44 | 0.29 | 2.60 | 11.25 | 11.5 | 11.22 | 6459333 |
| 1732059600 | 11.15 | -0.34 | -2.96 | 11.33 | 11.47 | 11.1 | 4370990 |
| 1731973200 | 11.49 | 0.42 | 3.79 | 11.1 | 11.635 | 10.9 | 8347591 |
| 1731714000 | 11.07 | 0.26 | 2.41 | 10.9 | 11.245 | 10.88 | 9143151 |
| 1731627600 | 10.81 | 0.14 | 1.31 | 10.56 | 10.82 | 10.11 | 13200701 |
| 1731541200 | 10.67 | -0.25 | -2.29 | 10.92 | 10.985 | 10.37 | 8566960 |
| 1731454800 | 10.92 | -0.63 | -5.45 | 10.93 | 11.1 | 10.36 | 13646332 |
| 1731368400 | 11.55 | 0.16 | 1.40 | 11.67 | 11.765 | 11.51 | 8394757 |
| 1731109200 | 11.39 | -0.39 | -3.31 | 11.44 | 11.6 | 11.205 | 8101977 |
| 1731022800 | 11.78 | 0.16 | 1.38 | 11.98 | 12.11 | 11.61 | 6530353 |
| 1730936400 | 11.62 | -0.11 | -0.94 | 11.285 | 11.62 | 11.275 | 6175614 |
| 1730850000 | 11.73 | 0.47 | 4.17 | 11.55 | 11.805 | 11.54 | 5010046 |
| 1730763600 | 11.26 | 0.14 | 1.26 | 11.25 | 11.51 | 11.17 | 4245168 |
| 1730500800 | 11.12 | -0.01 | -0.09 | 11.25 | 11.3025 | 11.05 | 3934972 |
| 1730414400 | 11.13 | -0.29 | -2.54 | 11.41 | 11.415 | 11.08 | 5854069 |
| 1730328000 | 11.42 | -0.14 | -1.21 | 11.47 | 11.62 | 11.34 | 3697149 |
| 1730241600 | 11.56 | -0.28 | -2.36 | 11.9 | 12.03 | 11.54 | 5336076 |
| 1730155200 | 11.84 | 0.35 | 3.05 | 11.59 | 12.08 | 11.59 | 5225857 |
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
