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 | 0.46 | 4.04573438874 | 11.37 | 12.03 | 11.31 | 6460552 | 11.80094506 | DR |
| 4 | 0.63 | 5.625 | 11.2 | 13.826 | 11.04 | 7304785 | 11.98436415 | DR |
| 12 | -0.32 | -2.63374485597 | 12.15 | 14.0494 | 10.11 | 7362209 | 11.9924538 | DR |
| 26 | -2.18 | -15.5603140614 | 14.01 | 15.53 | 9.41 | 8464475 | 12.06055524 | DR |
| 52 | 3.2 | 37.0799536501 | 8.63 | 15.77 | 8.19 | 8390862 | 11.72072848 | DR |
| 156 | 5.32 | 81.7204301075 | 6.51 | 15.77 | 2.95 | 10009252 | 7.53369332 | DR |
| 260 | 0.28 | 2.42424242424 | 11.55 | 32.2481 | 2.95 | 11913340 | 11.42918742 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5917865 |
| 1734738000 | 11.95 | 0.16 | 1.36 | 11.69 | 12.03 | 11.65 | 5014286 |
| 1734651600 | 11.79 | 0.02 | 0.17 | 11.97 | 12 | 11.74 | 5630288 |
| 1734565200 | 11.77 | -0.01 | -0.08 | 11.78 | 11.91 | 11.645 | 5461240 |
| 1734478800 | 11.78 | 0.48 | 4.25 | 11.37 | 11.91 | 11.31 | 10279080 |
| 1734392400 | 11.3 | -0.68 | -5.68 | 11.595 | 11.83 | 11.27 | 8952675 |
| 1734133200 | 11.98 | -0.09 | -0.75 | 11.86 | 12.06 | 11.54 | 9587456 |
| 1734046800 | 12.07 | 0.29 | 2.46 | 11.86 | 12.37 | 11.825 | 6215127 |
| 1733960400 | 11.78 | -0.72 | -5.76 | 12.185 | 12.22 | 11.67 | 12327706 |
| 1733874000 | 12.5 | -0.66 | -5.02 | 12.886 | 12.92 | 12.38 | 8036413 |
| 1733787600 | 13.16 | 0.61 | 4.86 | 13.15 | 13.826 | 13.0803 | 9977701 |
| 1733528400 | 12.55 | 0.32 | 2.62 | 12.48 | 12.63 | 12.36 | 4351876 |
| 1733442000 | 12.23 | 0.04 | 0.33 | 12.32 | 12.34 | 12.145 | 3990604 |
| 1733355600 | 12.19 | -0.11 | -0.89 | 12.27 | 12.35 | 12 | 5990635 |
| 1733269200 | 12.3 | 0.11 | 0.90 | 12.2 | 12.45 | 12.19 | 9941445 |
| 1733182800 | 12.19 | 0.78 | 6.84 | 11.5 | 12.26 | 11.475 | 9539658 |
| 1732917840 | 11.41 | -0.1 | -0.87 | 11.44 | 11.59 | 11.305 | 5960904 |
| 1732750800 | 11.51 | 0.44 | 3.97 | 11.41 | 11.64 | 11.27 | 5632812 |
| 1732664400 | 11.07 | -0.12 | -1.07 | 11.2 | 11.27 | 11.04 | 5983140 |
| 1732578000 | 11.19 | -0.34 | -2.95 | 11.53 | 11.71 | 11.16 | 9121328 |
| 1732318800 | 11.53 | 0.01 | 0.09 | 11.37 | 11.569 | 11.31 | 4528273 |
| 1732232400 | 11.52 | 0.08 | 0.70 | 11.4 | 11.73 | 11.26 | 6305282 |
| 1732146000 | 11.44 | 0.29 | 2.60 | 11.24 | 11.5 | 11.24 | 6426164 |
| 1732059600 | 11.15 | -0.34 | -2.96 | 11.415 | 11.47 | 11.1 | 4303580 |
| 1731973200 | 11.49 | 0.42 | 3.79 | 11.05 | 11.635 | 10.9 | 8274724 |
| 1731714000 | 11.07 | 0.26 | 2.41 | 10.9 | 11.245 | 10.895 | 8978499 |
| 1731627600 | 10.81 | 0.14 | 1.31 | 10.23 | 10.82 | 10.11 | 12632679 |
| 1731541200 | 10.67 | -0.25 | -2.29 | 10.92 | 10.985 | 10.37 | 8465740 |
| 1731454800 | 10.92 | -0.63 | -5.45 | 10.8 | 11.1 | 10.36 | 13645270 |
| 1731368400 | 11.55 | 0.16 | 1.40 | 11.68 | 11.765 | 11.51 | 8114981 |
| 1731109200 | 11.39 | -0.39 | -3.31 | 11.45 | 11.6 | 11.205 | 8100643 |
| 1731022800 | 11.78 | 0.16 | 1.38 | 12.07 | 12.11 | 11.61 | 6429801 |
| 1730936400 | 11.62 | -0.11 | -0.94 | 11.435 | 11.62 | 11.275 | 6321848 |
| 1730850000 | 11.73 | 0.47 | 4.17 | 11.62 | 11.805 | 11.54 | 4868612 |
| 1730763600 | 11.26 | 0.14 | 1.26 | 11.26 | 11.51 | 11.17 | 4187200 |
| 1730500800 | 11.12 | -0.01 | -0.09 | 11.25 | 11.3025 | 11.05 | 3896011 |
| 1730414400 | 11.13 | -0.29 | -2.54 | 11.38 | 11.38 | 11.08 | 5789185 |
| 1730328000 | 11.42 | -0.14 | -1.21 | 11.4375 | 11.62 | 11.34 | 3604421 |
| 1730241600 | 11.56 | -0.28 | -2.36 | 11.94 | 12.03 | 11.54 | 5240079 |
| 1730155200 | 11.84 | 0.35 | 3.05 | 11.59 | 12.08 | 11.59 | 5034756 |
| 1729896000 | 11.49 | 0.06 | 0.52 | 11.55 | 11.65 | 11.415 | 4800655 |
| 1729809600 | 11.43 | -0.16 | -1.38 | 11.46 | 11.51 | 11.24 | 5927572 |
| 1729723200 | 11.59 | -0.21 | -1.78 | 11.85 | 11.9 | 11.49 | 4748727 |
| 1729636800 | 11.8 | 0.03 | 0.25 | 11.56 | 11.95 | 11.485 | 3990356 |
| 1729550400 | 11.77 | -0.11 | -0.93 | 11.86 | 11.995 | 11.63 | 4390057 |
| 1729291200 | 11.88 | 0.24 | 2.06 | 12 | 12.08 | 11.78 | 4357945 |
| 1729204800 | 11.64 | -0.49 | -4.04 | 11.92 | 11.92 | 11.55 | 4855842 |
| 1729118400 | 12.13 | -0.12 | -0.98 | 12.3 | 12.38 | 12.06 | 4558771 |
| 1729032000 | 12.25 | -0.45 | -3.54 | 12.35 | 12.38 | 12.01 | 8757639 |
| 1728945600 | 12.7 | -0.08 | -0.63 | 12.59 | 13.06 | 12.528 | 9214216 |
| 1728686400 | 12.78 | 0.25 | 2.00 | 12.3 | 13.385 | 12.3 | 13511190 |
| 1728600000 | 12.53 | 0.17 | 1.38 | 12.41 | 12.625 | 12.3 | 4680445 |
| 1728513600 | 12.36 | -0.27 | -2.14 | 12.06 | 12.42 | 11.99 | 9650433 |
| 1728427200 | 12.63 | -0.71 | -5.32 | 12.18 | 12.63 | 12.18 | 9564569 |
| 1728340800 | 13.34 | -0.14 | -1.04 | 13.57 | 13.58 | 13.07 | 9816066 |
| 1728081600 | 13.48 | -0.03 | -0.22 | 13.6656 | 13.7 | 13.29 | 8264130 |
| 1727995200 | 13.51 | -0.22 | -1.60 | 13.2 | 13.705 | 13.095 | 13564145 |
| 1727908800 | 13.73 | 0.98 | 7.69 | 13.9642 | 14.0494 | 13.35 | 17370864 |
| 1727822400 | 12.75 | 0.7 | 5.81 | 12.15 | 12.8 | 12.07 | 9286736 |
| 1727735520 | 12.05 | -0.23 | -1.87 | 12.71 | 12.77 | 11.91 | 16377833 |
| 1727476800 | 12.28 | 0.01 | 0.08 | 12.64 | 12.99 | 12.23 | 16746407 |
| 1727390400 | 12.27 | 0.99 | 8.78 | 12.66 | 13.83 | 12.0099 | 29204966 |
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
