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 | -0.01 | -0.0987166831195 | 10.13 | 10.16 | 10.01 | 157562 | 10.1037183 | CS |
| 4 | -0.02 | -0.197238658777 | 10.14 | 10.21 | 9.8932 | 142634 | 10.08146377 | CS |
| 12 | -0.22 | -2.12765957447 | 10.34 | 10.54 | 9.77 | 184461 | 10.11418182 | CS |
| 26 | -0.32 | -3.06513409962 | 10.44 | 10.7 | 9.77 | 177216 | 10.28501786 | CS |
| 52 | 0.34 | 3.47648261759 | 9.78 | 10.7 | 9.47 | 150649 | 10.14561748 | CS |
| 156 | -2.39 | -19.104716227 | 12.51 | 12.52 | 8.15 | 153140 | 10.03160511 | CS |
| 260 | -3.23 | -24.1947565543 | 13.35 | 14.36 | 8.15 | 135547 | 10.95877997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 10.12 | 0.02 | 0.20 | 10.16 | 10.16 | 10.09 | 189406 |
| 1738280400 | 10.1 | 0.03 | 0.30 | 10.12 | 10.14 | 10.08 | 204862 |
| 1738194000 | 10.07 | -0.03 | -0.30 | 10.09 | 10.1081 | 10.01 | 152788 |
| 1738107600 | 10.1 | -0.03 | -0.30 | 10.12 | 10.12 | 10.05 | 122576 |
| 1738021200 | 10.13 | 0.06 | 0.60 | 10.13 | 10.14 | 10.07 | 136129 |
| 1737762000 | 10.07 | -0.03 | -0.30 | 10.09 | 10.1 | 10.04 | 164682 |
| 1737675600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1737589200 | 10.1 | -0.09 | -0.88 | 10.19 | 10.2 | 10.08 | 150722 |
| 1737502800 | 10.19 | 0.06 | 0.59 | 10.151 | 10.21 | 10.135 | 150972 |
| 1737157200 | 10.13 | -0.01 | -0.10 | 10.14 | 10.14 | 10.06 | 86497 |
| 1737070800 | 10.14 | 0.07 | 0.70 | 10.09 | 10.15 | 10.04 | 145721 |
| 1736984400 | 10.07 | 0.13 | 1.31 | 10.06 | 10.07 | 9.97 | 145310 |
| 1736898000 | 9.94 | -0.01 | -0.10 | 9.95 | 9.99 | 9.93 | 183271 |
| 1736811600 | 9.95 | 0.01 | 0.10 | 9.97 | 10 | 9.8932 | 51804 |
| 1736552400 | 9.94 | -0.15 | -1.49 | 10.035 | 10.0516 | 9.94 | 82142 |
| 1736379600 | 10.09 | 0.01 | 0.10 | 10.08 | 10.16 | 10.06 | 165522 |
| 1736293200 | 10.08 | 0 | 0.00 | 10.12 | 10.13 | 10.04 | 140499 |
| 1736206800 | 10.08 | -0.06 | -0.59 | 10.144 | 10.144 | 10 | 127562 |
| 1735947600 | 10.14 | -0.03 | -0.29 | 10.1898 | 10.1898 | 10.11 | 122092 |
| 1735861200 | 10.17 | 0.07 | 0.69 | 10.14 | 10.19 | 10.1 | 113110 |
| 1735688400 | 10.1 | 0.08 | 0.80 | 10.02 | 10.169 | 10.01 | 365260 |
| 1735602000 | 10.02 | 0.2 | 2.04 | 9.8699999 | 10.05 | 9.85 | 480969 |
| 1735342800 | 9.82 | -0.06 | -0.61 | 9.9 | 9.9 | 9.78 | 602240 |
| 1735256400 | 9.88 | 0.02 | 0.20 | 9.81 | 9.95 | 9.7899999 | 320386 |
| 1735077840 | 9.86 | 0.02 | 0.20 | 9.86 | 9.88 | 9.77 | 296230 |
| 1734997200 | 9.84 | -0.05 | -0.51 | 9.8699999 | 9.9 | 9.78 | 303922 |
| 1734738000 | 9.89 | 0.07 | 0.71 | 9.835 | 9.92 | 9.82 | 287961 |
| 1734651600 | 9.82 | -0.14 | -1.41 | 9.91 | 9.9247 | 9.77 | 209607 |
| 1734565200 | 9.96 | -0.13 | -1.29 | 10.0849 | 10.0899 | 9.92 | 253723 |
| 1734478800 | 10.09 | -0.16 | -1.56 | 10.2076 | 10.25 | 10.05 | 159242 |
| 1734392400 | 10.25 | -0.04 | -0.39 | 10.32 | 10.33 | 10.23 | 140570 |
| 1734133200 | 10.29 | -0.1 | -0.96 | 10.38 | 10.38 | 10.27 | 115947 |
| 1734046800 | 10.39 | -0.07 | -0.67 | 10.49 | 10.5 | 10.38 | 149163 |
| 1733960400 | 10.46 | 0.03 | 0.29 | 10.479 | 10.5028 | 10.44 | 104002 |
| 1733874000 | 10.43 | 0.01 | 0.10 | 10.43 | 10.44 | 10.4 | 107608 |
| 1733787600 | 10.42 | -0.02 | -0.19 | 10.4401 | 10.45 | 10.41 | 87881 |
| 1733528400 | 10.44 | 0.03 | 0.29 | 10.4401 | 10.49 | 10.39 | 113042 |
| 1733442000 | 10.41 | -0.09 | -0.86 | 10.53 | 10.53 | 10.41 | 139061 |
| 1733355600 | 10.5 | 0.01 | 0.10 | 10.4649 | 10.54 | 10.44 | 135583 |
| 1733269200 | 10.49 | 0.01 | 0.10 | 10.49 | 10.49 | 10.46 | 72563 |
| 1733182800 | 10.48 | -0.01 | -0.10 | 10.456 | 10.52 | 10.42 | 132921 |
| 1732917840 | 10.49 | 0.11 | 1.06 | 10.36 | 10.495 | 10.36 | 73374 |
| 1732750800 | 10.38 | 0.14 | 1.37 | 10.291 | 10.387507 | 10.28 | 157023 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.21 | 10.24 | 10.18 | 143106 |
| 1732578000 | 10.26 | 0.11 | 1.08 | 10.2539 | 10.2695 | 10.18 | 334337 |
| 1732318800 | 10.15 | -0.01 | -0.10 | 10.16 | 10.185 | 10.14 | 148679 |
| 1732232400 | 10.16 | -0.03 | -0.29 | 10.195 | 10.22 | 10.15 | 186736 |
| 1732146000 | 10.19 | 0.01 | 0.10 | 10.2 | 10.22 | 10.15 | 140153 |
| 1732059600 | 10.18 | 0.02 | 0.20 | 10.185 | 10.2299 | 10.15 | 166001 |
| 1731973200 | 10.16 | -0.01 | -0.10 | 10.152 | 10.2308 | 10.1408 | 291099 |
| 1731714000 | 10.17 | -0.11 | -1.07 | 10.21 | 10.21 | 10.16 | 145208 |
| 1731627600 | 10.28 | 0.03 | 0.29 | 10.24 | 10.3 | 10.22 | 271244 |
| 1731541200 | 10.25 | 0.08 | 0.79 | 10.1861 | 10.288 | 10.1861 | 217907 |
| 1731454800 | 10.17 | -0.11 | -1.07 | 10.3 | 10.3 | 10.15 | 135519 |
| 1731368400 | 10.28 | 0.01 | 0.10 | 10.35 | 10.35 | 10.28 | 104617 |
| 1731109200 | 10.27 | 0.06 | 0.59 | 10.27 | 10.31 | 10.25 | 205364 |
| 1731022800 | 10.21 | 0.04 | 0.39 | 10.225 | 10.28 | 10.18 | 130805 |
| 1730936400 | 10.17 | -0.09 | -0.88 | 10.2 | 10.22 | 10.11 | 245230 |
| 1730850000 | 10.26 | -0.03 | -0.29 | 10.31 | 10.33 | 10.25 | 254806 |
| 1730763600 | 10.29 | 0.02 | 0.19 | 10.32 | 10.3499 | 10.29 | 74101 |
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
