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 | -0.16 | -1.5009380863 | 10.66 | 10.78 | 10.42 | 190 | 10.49683861 | DE |
| 4 | 1.17 | 12.540192926 | 9.33 | 11.08 | 9.17 | 358 | 10.41878539 | DE |
| 12 | 1.14 | 12.1794871795 | 9.36 | 11.08 | 8.76 | 422 | 9.55620679 | DE |
| 26 | -2.56 | -19.6018376723 | 13.06 | 13.94 | 8.76 | 344 | 9.79356184 | DE |
| 52 | -2.54 | -19.4785276074 | 13.04 | 15.12 | 8.76 | 242 | 10.82248419 | DE |
| 156 | -1.4 | -11.7647058824 | 11.9 | 15.26 | 8.76 | 498 | 11.6368452 | DE |
| 260 | -1.4 | -11.7647058824 | 11.9 | 15.26 | 8.76 | 498 | 11.6368452 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.619999 | 0.04 | 0.38 | 10.52 | 10.619999 | 10.5 | 116 |
| 1740691620 | 10.58 | -0.12 | -1.12 | 10.64 | 10.699999 | 10.58 | 38 |
| 1740605220 | 10.699999 | 0.08 | 0.75 | 10.699999 | 10.699999 | 10.699999 | 5 |
| 1740518820 | 10.619999 | -0.06 | -0.56 | 10.78 | 10.78 | 10.56 | 153 |
| 1740432420 | 10.68 | 0.26 | 2.50 | 10.5 | 10.68 | 10.5 | 134 |
| 1740173220 | 10.42 | -0.26 | -2.43 | 10.66 | 10.66 | 10.42 | 619 |
| 1740086820 | 10.68 | -0.06 | -0.56 | 10.74 | 10.76 | 10.68 | 76 |
| 1740000420 | 10.74 | -0.16 | -1.47 | 10.72 | 10.8 | 10.699999 | 255 |
| 1739914020 | 10.9 | 0.1 | 0.93 | 10.78 | 10.9 | 10.6 | 111 |
| 1739827620 | 10.8 | -0.24 | -2.17 | 11.06 | 11.08 | 10.8 | 862 |
| 1739568420 | 11.04 | 0.18 | 1.66 | 10.8 | 11.08 | 10.8 | 210 |
| 1739482020 | 10.86 | 0.12 | 1.12 | 10.68 | 10.9 | 10.68 | 1361 |
| 1739395620 | 10.74 | 0.26 | 2.48 | 10.82 | 10.82 | 10.619999 | 256 |
| 1739309220 | 10.48 | -0.04 | -0.38 | 10.52 | 10.619999 | 10.36 | 313 |
| 1739222820 | 10.52 | 0.73 | 7.46 | 9.83 | 10.58 | 9.83 | 1034 |
| 1738963620 | 9.7899999 | 0 | 0.00 | 9.81 | 9.88 | 9.63 | 49 |
| 1738877220 | 9.7899999 | 0.08 | 0.82 | 9.7899999 | 9.96 | 9.74 | 378 |
| 1738790820 | 9.71 | 0.13 | 1.36 | 9.5299999 | 9.84 | 9.49 | 376 |
| 1738704420 | 9.58 | 0.29 | 3.12 | 9.32 | 9.59 | 9.27 | 280 |
| 1738618020 | 9.2899999 | -0.1 | -1.06 | 9.26 | 9.41 | 9.17 | 532 |
| 1738358820 | 9.39 | 0 | 0.00 | 9.33 | 9.39 | 9.33 | 121 |
| 1738272420 | 9.39 | 0.11 | 1.19 | 9.31 | 9.39 | 9.2799999 | 150 |
| 1738186020 | 9.2799999 | -0.06 | -0.64 | 9.36 | 9.36 | 9.2799999 | 28 |
| 1738099620 | 9.34 | 0.03 | 0.32 | 9.3 | 9.35 | 9.2899999 | 341 |
| 1738013220 | 9.31 | 0.07 | 0.76 | 9.18 | 9.36 | 9.18 | 1359 |
| 1737754020 | 9.24 | -0.02 | -0.22 | 9.31 | 9.33 | 9.24 | 102 |
| 1737667620 | 9.26 | -0.06 | -0.64 | 9.23 | 9.26 | 9.1999999 | 489 |
| 1737581220 | 9.32 | 0.09 | 0.98 | 9.22 | 9.32 | 9.22 | 23 |
| 1737494820 | 9.23 | -0.04 | -0.43 | 9.3 | 9.36 | 9.23 | 64 |
| 1737408420 | 9.27 | 0.07 | 0.76 | 9.14 | 9.36 | 9.14 | 127 |
| 1737149220 | 9.1999999 | 0.02 | 0.22 | 9.1199999 | 9.2899999 | 9.1199999 | 51 |
| 1737062820 | 9.18 | -0.05 | -0.54 | 9.18 | 9.18 | 9.18 | 100 |
| 1736976420 | 9.23 | 0.08 | 0.87 | 9.25 | 9.2799999 | 9.1199999 | 376 |
| 1736890020 | 9.15 | -0.05 | -0.54 | 9.23 | 9.3 | 9.15 | 67 |
| 1736803620 | 9.1999999 | -0.03 | -0.33 | 9.05 | 9.26 | 9.02 | 79 |
| 1736544420 | 9.23 | -0.02 | -0.22 | 9.25 | 9.25 | 9.15 | 12 |
| 1736458020 | 9.25 | 0.14 | 1.54 | 9.14 | 9.25 | 9.14 | 70 |
| 1736371620 | 9.11 | -0.06 | -0.65 | 9.18 | 9.19 | 9.11 | 1003 |
| 1736285220 | 9.17 | 0.13 | 1.44 | 9.16 | 9.23 | 9.16 | 1741 |
| 1736198820 | 9.0399999 | 0.05 | 0.56 | 9.02 | 9.0399999 | 8.97 | 52 |
| 1735939620 | 8.99 | 0.09 | 1.01 | 8.84 | 8.99 | 8.84 | 207 |
| 1735853220 | 8.9 | -0.04 | -0.45 | 9.05 | 9.19 | 8.82 | 242 |
| 1735594020 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.86 | 767 |
| 1735334820 | 8.94 | 0.11 | 1.25 | 9.02 | 9.02 | 8.76 | 467 |
| 1734989220 | 8.83 | -0.02 | -0.23 | 8.77 | 8.99 | 8.77 | 162 |
| 1734730020 | 8.85 | -0.12 | -1.34 | 8.9 | 8.9 | 8.7799999 | 1281 |
| 1734643620 | 8.97 | -0.14 | -1.54 | 9.11 | 9.24 | 8.97 | 1980 |
| 1734557220 | 9.11 | -0.04 | -0.44 | 9.18 | 9.23 | 9.11 | 366 |
| 1734470820 | 9.15 | -0.28 | -2.97 | 9.34 | 9.4 | 9.15 | 80 |
| 1734384420 | 9.43 | 0.07 | 0.75 | 9.31 | 9.43 | 9.26 | 1355 |
| 1734125220 | 9.36 | -0.02 | -0.21 | 9.32 | 9.36 | 9.27 | 1319 |
| 1734038820 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1733952420 | 9.38 | 0 | 0.00 | 9.32 | 9.38 | 9.32 | 652 |
| 1733866020 | 9.38 | 0.08 | 0.86 | 9.38 | 9.38 | 9.25 | 103 |
| 1733779620 | 9.3 | 0.1 | 1.09 | 9.35 | 9.35 | 9.3 | 378 |
| 1733520420 | 9.1999999 | -0.05 | -0.54 | 9.36 | 9.36 | 9.16 | 48 |
| 1733434020 | 9.25 | -0.09 | -0.96 | 9.38 | 9.38 | 9.23 | 584 |
| 1733347620 | 9.34 | 0.28 | 3.09 | 9.1199999 | 9.34 | 9.02 | 98 |
| 1733261220 | 9.06 | 0.04 | 0.44 | 9.01 | 9.11 | 9.01 | 92 |
| 1733174820 | 9.02 | -0.12 | -1.31 | 9.06 | 9.18 | 9.02 | 127 |
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
