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 | 0.06 | 0.544959128065 | 11.01 | 11.1 | 10.7 | 87477 | 10.93451359 | CS |
| 4 | -0.17 | -1.51245551601 | 11.24 | 11.26 | 10.7 | 92786 | 10.91251512 | CS |
| 12 | 0.77 | 7.47572815534 | 10.3 | 11.27 | 10.16 | 151271 | 10.64695694 | CS |
| 26 | 0.31 | 2.88104089219 | 10.76 | 11.47 | 10.02 | 155826 | 10.68663731 | CS |
| 52 | 1.38 | 14.2414860681 | 9.69 | 11.47 | 9.49 | 120377 | 10.44433412 | CS |
| 156 | -0.94 | -7.82681099084 | 12.01 | 12.09 | 8.05 | 128439 | 9.96643465 | CS |
| 260 | -2.12 | -16.0727824109 | 13.19 | 14.49 | 8.05 | 110522 | 10.74123552 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 11.07 | 0.08 | 0.73 | 10.96 | 11.1 | 10.9301 | 99341 |
| 1738626000 | 10.99 | 0.1 | 0.92 | 10.97 | 11.05 | 10.9 | 97169 |
| 1738366800 | 10.89 | -0.01 | -0.09 | 10.98 | 10.99 | 10.87 | 45045 |
| 1738280400 | 10.9 | 0.08 | 0.74 | 10.84 | 10.94 | 10.83 | 69741 |
| 1738194000 | 10.82 | 0 | 0.00 | 11.01 | 11.01 | 10.7 | 126088 |
| 1738107600 | 10.82 | -0.01 | -0.09 | 10.83 | 10.84 | 10.82 | 31220 |
| 1738021200 | 10.83 | 0.03 | 0.28 | 10.79 | 10.86 | 10.78 | 96141 |
| 1737762000 | 10.8 | -0.04 | -0.37 | 10.83 | 10.83 | 10.78 | 45431 |
| 1737675600 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1737589200 | 10.84 | 0.01 | 0.09 | 10.84 | 10.84 | 10.79 | 85992 |
| 1737502800 | 10.83 | 0.02 | 0.19 | 10.84 | 10.8699 | 10.76 | 65091 |
| 1737157200 | 10.81 | -0.05 | -0.46 | 10.8 | 10.85 | 10.76 | 54332 |
| 1737070800 | 10.86 | -0.02 | -0.18 | 10.84 | 10.915 | 10.75 | 105503 |
| 1736984400 | 10.88 | 0.13 | 1.21 | 10.82 | 10.88 | 10.77 | 62581 |
| 1736898000 | 10.75 | -0.08 | -0.74 | 10.79 | 10.86 | 10.71 | 127084 |
| 1736811600 | 10.83 | -0.29 | -2.61 | 11.15 | 11.16 | 10.8 | 193282 |
| 1736552400 | 11.12 | -0.13 | -1.16 | 11.21 | 11.23 | 11.05 | 189070 |
| 1736379600 | 11.25 | 0.03 | 0.27 | 11.24 | 11.26 | 11.16 | 84258 |
| 1736293200 | 11.22 | 0.02 | 0.18 | 11.2 | 11.27 | 11.16 | 97898 |
| 1736206800 | 11.2 | 0.05 | 0.45 | 11.15 | 11.2 | 11.07 | 182448 |
| 1735947600 | 11.15 | 0.02 | 0.18 | 11.05 | 11.1686 | 10.94 | 129952 |
| 1735861200 | 11.13 | 0.19 | 1.74 | 10.99 | 11.13 | 10.9046 | 65830 |
| 1735688400 | 10.94 | 0.18 | 1.67 | 10.84 | 11.06 | 10.756 | 158000 |
| 1735602000 | 10.76 | 0.06 | 0.56 | 10.75 | 10.8 | 10.69 | 168316 |
| 1735342800 | 10.7 | -0.04 | -0.37 | 10.77 | 10.77 | 10.66 | 101323 |
| 1735256400 | 10.74 | 0.07 | 0.66 | 10.77 | 10.77 | 10.63 | 117131 |
| 1735077840 | 10.67 | 0 | 0.00 | 10.68 | 10.72 | 10.67 | 105981 |
| 1734997200 | 10.67 | 0.17 | 1.62 | 10.51 | 10.7 | 10.5 | 300793 |
| 1734738000 | 10.5 | -0.11 | -1.04 | 10.63 | 10.66 | 10.49 | 195560 |
| 1734651600 | 10.61 | 0.01 | 0.09 | 10.56 | 10.63 | 10.46 | 339647 |
| 1734565200 | 10.6 | 0.09 | 0.86 | 10.49 | 10.67 | 10.49 | 336182 |
| 1734478800 | 10.51 | -0.09 | -0.85 | 10.55 | 10.61 | 10.46 | 247930 |
| 1734392400 | 10.6 | -0.08 | -0.75 | 10.66 | 10.72 | 10.6 | 161440 |
| 1734133200 | 10.68 | -0.07 | -0.65 | 10.75 | 10.78 | 10.64 | 138292 |
| 1734046800 | 10.75 | -0.11 | -1.01 | 10.9 | 10.9 | 10.74 | 188221 |
| 1733960400 | 10.86 | 0.12 | 1.12 | 10.8 | 10.88 | 10.78 | 126165 |
| 1733874000 | 10.74 | 0.02 | 0.19 | 10.72 | 10.75 | 10.7 | 89244 |
| 1733787600 | 10.72 | 0.15 | 1.42 | 10.6 | 10.72 | 10.58 | 248036 |
| 1733528400 | 10.57 | 0.09 | 0.86 | 10.53 | 10.58 | 10.49 | 159316 |
| 1733442000 | 10.48 | -0.04 | -0.38 | 10.52 | 10.54 | 10.44 | 170803 |
| 1733355600 | 10.52 | -0.03 | -0.28 | 10.52 | 10.53 | 10.44 | 202496 |
| 1733269200 | 10.55 | 0.01 | 0.09 | 10.56 | 10.56 | 10.47 | 146552 |
| 1733182800 | 10.54 | -0.02 | -0.19 | 10.56 | 10.6 | 10.44 | 224744 |
| 1732917840 | 10.56 | 0.02 | 0.19 | 10.6 | 10.6299 | 10.45 | 141834 |
| 1732750800 | 10.54 | 0.22 | 2.13 | 10.33 | 10.68 | 10.32 | 353503 |
| 1732664400 | 10.32 | -0.07 | -0.67 | 10.33 | 10.37 | 10.24 | 166123 |
| 1732578000 | 10.39 | 0.05 | 0.48 | 10.41 | 10.42 | 10.36 | 166642 |
| 1732318800 | 10.34 | 0.07 | 0.68 | 10.25 | 10.37 | 10.16 | 215563 |
| 1732232400 | 10.27 | 0.03 | 0.29 | 10.27 | 10.28 | 10.214 | 112992 |
| 1732146000 | 10.24 | -0.02 | -0.19 | 10.21 | 10.26 | 10.181 | 135938 |
| 1732059600 | 10.26 | 0.02 | 0.20 | 10.23 | 10.2794 | 10.215 | 155055 |
| 1731973200 | 10.24 | -0.02 | -0.19 | 10.27 | 10.2705 | 10.2 | 205964 |
| 1731714000 | 10.26 | -0.11 | -1.06 | 10.34 | 10.34 | 10.26 | 218796 |
| 1731627600 | 10.37 | 0.07 | 0.68 | 10.31 | 10.39 | 10.28 | 167639 |
| 1731541200 | 10.3 | 0.03 | 0.29 | 10.3 | 10.34 | 10.275 | 148935 |
| 1731454800 | 10.27 | -0.1 | -0.96 | 10.36 | 10.36 | 10.2 | 219568 |
| 1731368400 | 10.37 | 0.04 | 0.39 | 10.33 | 10.39 | 10.31 | 203489 |
| 1731109200 | 10.33 | 0.09 | 0.88 | 10.27 | 10.355 | 10.21 | 236533 |
| 1731022800 | 10.24 | 0.18 | 1.79 | 10.1 | 10.24 | 10.09 | 425175 |
| 1730936400 | 10.06 | -0.18 | -1.76 | 10.12 | 10.12 | 10.02 | 350927 |
| 1730850000 | 10.24 | 0.03 | 0.29 | 10.23 | 10.25 | 10.2 | 209814 |
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
