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 | -0.63 | -4.90272373541 | 12.85 | 13.17 | 11.75 | 22268 | 12.64471106 | CS |
| 4 | 0.83 | 7.28709394205 | 11.39 | 13.92 | 10.62 | 30763 | 12.45042767 | CS |
| 12 | -2.23 | -15.4325259516 | 14.45 | 14.69 | 10.62 | 35908 | 13.02001098 | CS |
| 26 | -3.24 | -20.957309185 | 15.46 | 18.36 | 10.62 | 40622 | 14.06360898 | CS |
| 52 | 3.22 | 35.7777777778 | 9 | 19.69 | 8.01 | 45574 | 13.58907952 | CS |
| 156 | 9.89 | 424.463519313 | 2.33 | 19.69 | 2 | 32855 | 8.61416753 | CS |
| 260 | 11.57 | 1780 | 0.65 | 19.69 | 0.64 | 36705 | 5.26955232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743802800 | 12.22 | -0.42 | -3.32 | 12.41 | 12.6 | 11.75 | 77219 |
| 1743716400 | 12.64 | -0.01 | -0.08 | 12.4 | 12.64 | 12.2 | 19737 |
| 1743630000 | 12.65 | 0.07 | 0.56 | 13.17 | 13.17 | 12.49 | 11651 |
| 1743543600 | 12.58 | -0.17 | -1.33 | 12.8 | 13 | 12.53 | 25405 |
| 1743457200 | 12.75 | 0.18 | 1.43 | 12.79 | 12.89 | 12.42 | 31947 |
| 1743198000 | 12.57 | -0.41 | -3.16 | 12.85 | 12.86 | 12.27 | 22598 |
| 1743111600 | 12.98 | 0.82 | 6.74 | 12.25 | 13.25 | 12.2 | 31972 |
| 1743025200 | 12.16 | -0.16 | -1.30 | 12.31 | 12.31 | 12.06 | 21014 |
| 1742938800 | 12.32 | -0.33 | -2.61 | 12.87 | 12.87 | 12.3 | 22036 |
| 1742852400 | 12.65 | -0.49 | -3.73 | 13.53 | 13.54 | 12.54 | 29579 |
| 1742593200 | 13.14 | -0.35 | -2.59 | 13.43 | 13.43 | 13.05 | 18945 |
| 1742506800 | 13.49 | 0.04 | 0.30 | 13.47 | 13.92 | 13.09 | 46884 |
| 1742420400 | 13.45 | 1.47 | 12.27 | 13.01 | 13.55 | 12.13 | 92998 |
| 1742334000 | 11.98 | 0.69 | 6.11 | 11.48 | 12 | 11.29 | 25623 |
| 1742247600 | 11.29 | -0.06 | -0.53 | 11.37 | 11.37 | 11.06 | 23127 |
| 1741988400 | 11.35 | -0.33 | -2.83 | 11.68 | 11.81 | 11.27 | 25244 |
| 1741902000 | 11.68 | -1.45 | -11.04 | 13.6 | 13.6 | 11.68 | 36409 |
| 1741815600 | 13.13 | 1.41 | 12.03 | 11.97 | 13.14 | 11.81 | 32867 |
| 1741729200 | 11.72 | 0.8 | 7.33 | 10.95 | 11.94 | 10.95 | 25449 |
| 1741642800 | 10.92 | -0.37 | -3.28 | 11.3 | 11.3 | 10.62 | 43185 |
| 1741387200 | 11.29 | -0.1 | -0.88 | 11.39 | 11.48 | 11.21 | 28597 |
| 1741300800 | 11.39 | -0.24 | -2.06 | 11.59 | 11.59 | 11.32 | 21266 |
| 1741214400 | 11.63 | 0.1 | 0.87 | 11.66 | 11.68 | 11.48 | 11342 |
| 1741128000 | 11.53 | -0.2 | -1.71 | 11.54 | 11.67 | 11.31 | 36877 |
| 1741041600 | 11.73 | -0.39 | -3.22 | 12.11 | 12.24 | 11.72 | 48586 |
| 1740782400 | 12.12 | -0.05 | -0.41 | 12.45 | 12.45 | 11.84 | 34687 |
| 1740696000 | 12.17 | -0.23 | -1.85 | 12.3 | 12.55 | 12.14 | 30732 |
| 1740609600 | 12.4 | 0.03 | 0.24 | 12.47 | 12.7 | 12.24 | 39353 |
| 1740523200 | 12.37 | -0.14 | -1.12 | 12.48 | 12.48 | 11.97 | 68350 |
| 1740436800 | 12.51 | 0.01 | 0.08 | 12.54 | 12.6 | 12.43 | 18550 |
| 1740177600 | 12.5 | -0.15 | -1.19 | 12.63 | 12.85 | 12.45 | 34823 |
| 1740091200 | 12.65 | 0.02 | 0.16 | 12.94 | 12.94 | 12.65 | 18572 |
| 1740004800 | 12.63 | -0.18 | -1.41 | 12.74 | 12.84 | 12.55 | 20918 |
| 1739918400 | 12.81 | -0.09 | -0.70 | 12.98 | 12.98 | 12.7 | 18342 |
| 1739572800 | 12.9 | -0.08 | -0.62 | 13.06 | 13.07 | 12.7 | 41091 |
| 1739486400 | 12.98 | -0.07 | -0.54 | 13.05 | 13.13 | 12.84 | 34221 |
| 1739400000 | 13.05 | 0.05 | 0.38 | 12.96 | 13.15 | 12.93 | 33908 |
| 1739313600 | 13 | -0.17 | -1.29 | 13.11 | 13.16 | 12.68 | 66310 |
| 1739227200 | 13.17 | -0.13 | -0.98 | 13.32 | 13.44 | 13.14 | 21612 |
| 1738968000 | 13.3 | -0.02 | -0.15 | 13.29 | 13.33 | 13.21 | 24581 |
| 1738881600 | 13.32 | -0.29 | -2.13 | 13.67 | 13.67 | 13.2 | 20926 |
| 1738795200 | 13.61 | -0.13 | -0.95 | 13.74 | 13.89 | 13.5 | 25728 |
| 1738708800 | 13.74 | 0.37 | 2.77 | 13.45 | 13.88 | 13.4 | 34029 |
| 1738622400 | 13.37 | -0.22 | -1.62 | 13.28 | 13.62 | 13.21 | 29266 |
| 1738363200 | 13.59 | -0.53 | -3.75 | 13.94 | 14.11 | 13.5 | 32875 |
| 1738276800 | 14.12 | 0.07 | 0.50 | 13.99 | 14.42 | 13.99 | 44459 |
| 1738190400 | 14.05 | 0.29 | 2.11 | 13.9 | 14.05 | 13.31 | 101723 |
| 1738104000 | 13.76 | 0.16 | 1.18 | 13.94 | 13.94 | 13.49 | 133394 |
| 1738017600 | 13.6 | -0.4 | -2.86 | 13.59 | 14.03 | 13.52 | 42941 |
| 1737758400 | 14 | 0.02 | 0.14 | 13.95 | 14.32 | 13.89 | 16530 |
| 1737672000 | 13.98 | 0.15 | 1.08 | 14.07 | 14.1 | 13.93 | 23807 |
| 1737585600 | 13.83 | -0.15 | -1.07 | 14.04 | 14.2 | 13.74 | 48076 |
| 1737499200 | 13.98 | -0.22 | -1.55 | 14.11 | 14.24 | 13.85 | 21398 |
| 1737412800 | 14.2 | 0.19 | 1.36 | 13.51 | 14.69 | 13.51 | 21847 |
| 1737153600 | 14.01 | 0.48 | 3.55 | 13.44 | 14.11 | 13.44 | 26824 |
| 1737067200 | 13.53 | -0.24 | -1.74 | 13.99 | 13.99 | 13.4 | 56938 |
| 1736980800 | 13.77 | 0.27 | 2.00 | 13.48 | 13.88 | 13.47 | 53087 |
| 1736894400 | 13.5 | -0.65 | -4.59 | 14.22 | 14.22 | 13.42 | 81959 |
| 1736808000 | 14.15 | -0.13 | -0.91 | 14.46 | 14.46 | 13.98 | 27484 |
| 1736548800 | 14.28 | -0.46 | -3.12 | 14.45 | 14.5 | 14.11 | 35916 |
| 1736462400 | 14.74 | 0.02 | 0.14 | 14.82 | 14.82 | 14.55 | 6877 |
| 1736376000 | 14.72 | 0.08 | 0.55 | 14.67 | 14.97 | 14.57 | 32660 |
| 1736289600 | 14.64 | 0.01 | 0.07 | 14.79 | 15 | 14.5 | 21289 |
| 1736203200 | 14.63 | 0.21 | 1.46 | 14.63 | 14.85 | 14.41 | 34397 |
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
