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 | -0.46511627907 | 12.9 | 13 | 12.48 | 140256 | 12.7498647 | CS |
| 4 | 0.39 | 3.13253012048 | 12.45 | 13.42 | 12.28 | 279284 | 12.86733373 | CS |
| 12 | 1.74 | 15.6756756757 | 11.1 | 13.42 | 11.04 | 231620 | 12.40232425 | CS |
| 26 | 3.58 | 38.6609071274 | 9.26 | 13.42 | 8.92 | 209024 | 11.2354622 | CS |
| 52 | -1.04 | -7.49279538905 | 13.88 | 14.93 | 8.83 | 220544 | 10.53020854 | CS |
| 156 | -0.13 | -1.00231303007 | 12.97 | 15 | 7.71 | 217853 | 10.66262939 | CS |
| 260 | 1.15 | 9.8374679213 | 11.69 | 18.48 | 7.71 | 259982 | 12.60740499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 12.84 | 0.25 | 1.99 | 12.61 | 12.92 | 12.59 | 187518 |
| 1739486400 | 12.59 | 0.07 | 0.56 | 12.5 | 12.75 | 12.5 | 102893 |
| 1739400000 | 12.52 | -0.2 | -1.57 | 12.6 | 12.69 | 12.48 | 132138 |
| 1739313600 | 12.72 | -0.23 | -1.78 | 12.88 | 12.88 | 12.72 | 166540 |
| 1739227200 | 12.95 | 0.06 | 0.47 | 12.9 | 13 | 12.85 | 163278 |
| 1738968000 | 12.89 | -0.06 | -0.46 | 12.9 | 12.93 | 12.7 | 136431 |
| 1738881600 | 12.95 | 0.06 | 0.47 | 12.86 | 13.11 | 12.85 | 234935 |
| 1738795200 | 12.89 | 0.04 | 0.31 | 12.83 | 12.92 | 12.66 | 175343 |
| 1738708800 | 12.85 | 0.11 | 0.86 | 12.71 | 13.3 | 12.7 | 350655 |
| 1738622400 | 12.74 | -0.11 | -0.86 | 12.3 | 12.83 | 12.28 | 330726 |
| 1738363200 | 12.85 | -0.06 | -0.46 | 12.86 | 12.96 | 12.69 | 947726 |
| 1738276800 | 12.91 | -0.09 | -0.69 | 13.01 | 13.1 | 12.84 | 220732 |
| 1738190400 | 13 | -0.25 | -1.89 | 13.19 | 13.25 | 12.95 | 254499 |
| 1738104000 | 13.25 | 0.08 | 0.61 | 13.17 | 13.28 | 13.07 | 286757 |
| 1738017600 | 13.17 | 0.02 | 0.15 | 13.2 | 13.42 | 13.02 | 433992 |
| 1737758400 | 13.15 | 0.56 | 4.45 | 12.72 | 13.18 | 12.47 | 350587 |
| 1737672000 | 12.59 | -0.04 | -0.32 | 12.58 | 12.69 | 12.45 | 247473 |
| 1737585600 | 12.63 | -0.07 | -0.55 | 12.67 | 12.76 | 12.56 | 257632 |
| 1737499200 | 12.7 | -0.01 | -0.08 | 12.6 | 12.82 | 12.6 | 516951 |
| 1737412800 | 12.71 | 0 | 0.00 | 12.53 | 12.79 | 12.5 | 111923 |
| 1737153600 | 12.71 | 0.25 | 2.01 | 12.45 | 12.78 | 12.45 | 164465 |
| 1737067200 | 12.46 | 0.12 | 0.97 | 12.3 | 12.47 | 12.18 | 155491 |
| 1736980800 | 12.34 | 0.34 | 2.83 | 12.13 | 12.59 | 12.13 | 262308 |
| 1736894400 | 12 | 0.01 | 0.08 | 12.06 | 12.2 | 11.88 | 134786 |
| 1736808000 | 11.99 | -0.16 | -1.32 | 11.96 | 12.07 | 11.93 | 147259 |
| 1736548800 | 12.15 | 0.05 | 0.41 | 11.94 | 12.22 | 11.94 | 134963 |
| 1736462400 | 12.1 | 0.24 | 2.02 | 11.73 | 12.17 | 11.73 | 100732 |
| 1736376000 | 11.86 | -0.28 | -2.31 | 12.03 | 12.03 | 11.77 | 143969 |
| 1736289600 | 12.14 | 0.15 | 1.25 | 12.02 | 12.23 | 12.02 | 118140 |
| 1736203200 | 11.99 | -0.25 | -2.04 | 12.1 | 12.27 | 11.98 | 207229 |
| 1735944000 | 12.24 | 0.29 | 2.43 | 11.84 | 12.25 | 11.84 | 248658 |
| 1735857600 | 11.95 | 0.04 | 0.34 | 11.88 | 12 | 11.87 | 84333 |
| 1735684800 | 11.91 | 0.05 | 0.42 | 11.85 | 11.96 | 11.83 | 94728 |
| 1735598400 | 11.86 | 0.06 | 0.51 | 11.69 | 11.89 | 11.63 | 114816 |
| 1735339200 | 11.8 | -0.01 | -0.08 | 11.78 | 11.93 | 11.71 | 75028 |
| 1735069200 | 11.81 | 0.13 | 1.11 | 11.7 | 11.93 | 11.54 | 118363 |
| 1734993600 | 11.68 | 0.21 | 1.83 | 11.43 | 11.7 | 11.43 | 128082 |
| 1734734400 | 11.47 | 0.22 | 1.96 | 11.2 | 11.57 | 11.2 | 112847 |
| 1734648000 | 11.25 | -0.17 | -1.49 | 11.37 | 11.42 | 11.15 | 98336 |
| 1734561600 | 11.42 | -0.48 | -4.03 | 11.8 | 11.93 | 11.4 | 149424 |
| 1734475200 | 11.9 | 0.15 | 1.28 | 11.65 | 12 | 11.6 | 168856 |
| 1734388800 | 11.75 | -0.11 | -0.93 | 11.81 | 11.94 | 11.73 | 148726 |
| 1734129600 | 11.86 | -0.35 | -2.87 | 12.18 | 12.32 | 11.82 | 198711 |
| 1734043200 | 12.21 | -0.3 | -2.40 | 12.51 | 12.65 | 12.08 | 202215 |
| 1733956800 | 12.51 | -0.08 | -0.64 | 12.61 | 12.69 | 12.49 | 104522 |
| 1733870400 | 12.59 | -0.03 | -0.24 | 12.55 | 12.66 | 12.5 | 168162 |
| 1733784000 | 12.62 | 0.27 | 2.19 | 12.37 | 12.64 | 12.33 | 205569 |
| 1733524800 | 12.35 | -0.2 | -1.59 | 12.55 | 12.58 | 12.15 | 516823 |
| 1733438400 | 12.55 | -0.06 | -0.48 | 12.64 | 12.7 | 12.54 | 530122 |
| 1733352000 | 12.61 | 0.05 | 0.40 | 12.51 | 12.63 | 12.43 | 112680 |
| 1733265600 | 12.56 | 0.31 | 2.53 | 12.29 | 12.6 | 12.25 | 228281 |
| 1733179200 | 12.25 | 0.13 | 1.07 | 12.19 | 12.3 | 12.15 | 102158 |
| 1732920000 | 12.12 | 0.17 | 1.42 | 11.98 | 12.15 | 11.98 | 197025 |
| 1732833600 | 11.95 | 0.15 | 1.27 | 11.75 | 12.02 | 11.75 | 1150817 |
| 1732747200 | 11.8 | 0.04 | 0.34 | 11.8 | 11.93 | 11.69 | 90601 |
| 1732660800 | 11.76 | 0.05 | 0.43 | 11.66 | 11.84 | 11.57 | 266555 |
| 1732574400 | 11.71 | 0.37 | 3.26 | 11.27 | 11.82 | 11.27 | 337218 |
| 1732315200 | 11.34 | 0.19 | 1.70 | 11.1 | 11.34 | 11.04 | 258144 |
| 1732228800 | 11.15 | -0.01 | -0.09 | 11.1 | 11.26 | 11.1 | 145424 |
| 1732142400 | 11.16 | 0.08 | 0.72 | 11.1 | 11.26 | 11.06 | 87050 |
| 1732056000 | 11.08 | 0.02 | 0.18 | 11.01 | 11.24 | 11.01 | 92983 |
| 1731969600 | 11.06 | 0.05 | 0.45 | 10.95 | 11.08 | 10.95 | 173991 |
| 1731710400 | 11.01 | -0.13 | -1.17 | 11.12 | 11.14 | 10.9 | 123474 |
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
