Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.27201565558 | 10.22 | 10.6 | 10.17 | 120554 | 10.39892418 | CS |
| 4 | -0.03 | -0.28901734104 | 10.38 | 10.6 | 10.02 | 110949 | 10.27639725 | CS |
| 12 | 0.98 | 10.4589114194 | 9.37 | 10.89 | 9.3 | 141876 | 10.25766374 | CS |
| 26 | 2.52 | 32.183908046 | 7.83 | 10.89 | 7.44 | 146756 | 9.47299992 | CS |
| 52 | 3.23 | 45.3651685393 | 7.12 | 10.89 | 6.63 | 136927 | 8.49592289 | CS |
| 156 | 3.17 | 44.1504178273 | 7.18 | 10.89 | 5.75 | 143273 | 7.45917602 | CS |
| 260 | 1.95 | 23.2142857143 | 8.4 | 10.89 | 4.9 | 210585 | 6.91211346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 10.35 | -0.08 | -0.77 | 10.37 | 10.55 | 10.35 | 149392 |
| 1738276800 | 10.43 | 0.08 | 0.77 | 10.37 | 10.5 | 10.34 | 78212 |
| 1738190400 | 10.35 | -0.02 | -0.19 | 10.34 | 10.58 | 10.31 | 131711 |
| 1738104000 | 10.37 | -0.11 | -1.05 | 10.41 | 10.6 | 10.34 | 139783 |
| 1738017600 | 10.48 | 0.25 | 2.44 | 10.17 | 10.55 | 10.17 | 203219 |
| 1737758400 | 10.23 | 0.05 | 0.49 | 10.22 | 10.24 | 10.17 | 49843 |
| 1737672000 | 10.18 | 0 | 0.00 | 10.16 | 10.27 | 10.11 | 91848 |
| 1737585600 | 10.18 | 0.04 | 0.39 | 10.2 | 10.2 | 10.05 | 135991 |
| 1737499200 | 10.14 | -0.12 | -1.17 | 10.28 | 10.31 | 10.12 | 168718 |
| 1737412800 | 10.26 | -0.08 | -0.77 | 10.27 | 10.39 | 10.25 | 46651 |
| 1737153600 | 10.34 | 0.12 | 1.17 | 10.17 | 10.35 | 10.17 | 90211 |
| 1737067200 | 10.22 | -0.14 | -1.35 | 10.3 | 10.36 | 10.18 | 77036 |
| 1736980800 | 10.36 | 0.05 | 0.48 | 10.28 | 10.47 | 10.28 | 107940 |
| 1736894400 | 10.31 | 0.19 | 1.88 | 10.19 | 10.32 | 10.06 | 164464 |
| 1736808000 | 10.12 | 0.02 | 0.20 | 10.07 | 10.22 | 10.02 | 92412 |
| 1736548800 | 10.1 | -0.15 | -1.46 | 10.2 | 10.2 | 10.08 | 160366 |
| 1736462400 | 10.25 | -0.02 | -0.19 | 10.18 | 10.3 | 10.15 | 53675 |
| 1736376000 | 10.27 | -0.01 | -0.10 | 10.21 | 10.31 | 10.21 | 64465 |
| 1736289600 | 10.28 | 0.01 | 0.10 | 10.25 | 10.28 | 10.13 | 129500 |
| 1736203200 | 10.27 | -0.02 | -0.19 | 10.26 | 10.29 | 10.08 | 156149 |
| 1735944000 | 10.29 | -0.13 | -1.25 | 10.38 | 10.44 | 10.25 | 76789 |
| 1735857600 | 10.42 | -0.21 | -1.98 | 10.62 | 10.63 | 10.37 | 90362 |
| 1735684800 | 10.63 | 0.15 | 1.43 | 10.46 | 10.73 | 10.45 | 96025 |
| 1735598400 | 10.48 | 0 | 0.00 | 10.36 | 10.51 | 10.25 | 124453 |
| 1735339200 | 10.48 | 0.1 | 0.96 | 10.32 | 10.51 | 10.32 | 93528 |
| 1735069200 | 10.38 | 0.14 | 1.37 | 10.25 | 10.43 | 10.22 | 43796 |
| 1734993600 | 10.24 | -0.07 | -0.68 | 10.3 | 10.39 | 10.23 | 159990 |
| 1734734400 | 10.31 | 0.24 | 2.38 | 10.05 | 10.35 | 9.98 | 138405 |
| 1734648000 | 10.07 | 0.05 | 0.50 | 10.15 | 10.17 | 10 | 175158 |
| 1734561600 | 10.02 | -0.1 | -0.99 | 10.1 | 10.23 | 10 | 87689 |
| 1734475200 | 10.12 | -0.05 | -0.49 | 10.14 | 10.21 | 10 | 126558 |
| 1734388800 | 10.17 | 0.11 | 1.09 | 10 | 10.29 | 10 | 125586 |
| 1734129600 | 10.06 | -0.18 | -1.76 | 10.23 | 10.23 | 10 | 113140 |
| 1734043200 | 10.24 | -0.38 | -3.58 | 10.54 | 10.61 | 10.2 | 82397 |
| 1733956800 | 10.62 | -0.02 | -0.19 | 10.58 | 10.65 | 10.57 | 97372 |
| 1733870400 | 10.64 | 0.13 | 1.24 | 10.52 | 10.67 | 10.45 | 150516 |
| 1733784000 | 10.51 | -0.04 | -0.38 | 10.51 | 10.61 | 10.42 | 166634 |
| 1733524800 | 10.55 | -0.19 | -1.77 | 10.78 | 10.78 | 10.51 | 47000 |
| 1733438400 | 10.74 | 0.05 | 0.47 | 10.68 | 10.89 | 10.67 | 149741 |
| 1733352000 | 10.69 | -0.03 | -0.28 | 10.69 | 10.82 | 10.66 | 123752 |
| 1733265600 | 10.72 | 0.04 | 0.37 | 10.74 | 10.79 | 10.66 | 92929 |
| 1733179200 | 10.68 | 0.06 | 0.56 | 10.6 | 10.74 | 10.54 | 155757 |
| 1732920000 | 10.62 | 0 | 0.00 | 10.62 | 10.68 | 10.5 | 322890 |
| 1732833600 | 10.62 | 0.08 | 0.76 | 10.59 | 10.62 | 10.5 | 191712 |
| 1732747200 | 10.54 | 0.21 | 2.03 | 10.35 | 10.54 | 10.35 | 109665 |
| 1732660800 | 10.33 | 0.03 | 0.29 | 10.26 | 10.33 | 10.17 | 102582 |
| 1732574400 | 10.3 | -0.08 | -0.77 | 10.41 | 10.64 | 10.3 | 203042 |
| 1732315200 | 10.38 | 0.04 | 0.39 | 10.27 | 10.44 | 10.27 | 146939 |
| 1732228800 | 10.34 | 0.1 | 0.98 | 10.26 | 10.35 | 10.16 | 126674 |
| 1732142400 | 10.24 | 0.15 | 1.49 | 10.05 | 10.36 | 10 | 162094 |
| 1732056000 | 10.09 | -0.24 | -2.32 | 10.26 | 10.27 | 10.09 | 215029 |
| 1731969600 | 10.33 | 0.19 | 1.87 | 10.14 | 10.38 | 10.13 | 121479 |
| 1731710400 | 10.14 | 0.13 | 1.30 | 9.99 | 10.2 | 9.99 | 155352 |
| 1731624000 | 10.01 | -0.17 | -1.67 | 10.18 | 10.2 | 9.99 | 175165 |
| 1731537600 | 10.18 | 0.7 | 7.38 | 9.76 | 10.43 | 9.68 | 706441 |
| 1731451200 | 9.48 | -0.09 | -0.94 | 9.51 | 9.64 | 9.46 | 226613 |
| 1731364800 | 9.57 | 0.16 | 1.70 | 9.41 | 9.63 | 9.41 | 155417 |
| 1731105600 | 9.41 | 0.04 | 0.43 | 9.3699999 | 9.45 | 9.3 | 306073 |
| 1731019200 | 9.3699999 | 0.14 | 1.52 | 9.2 | 9.3699999 | 9.2 | 199016 |
| 1730932800 | 9.23 | 0.09 | 0.98 | 9.13 | 9.23 | 9.0399999 | 94577 |
| 1730846400 | 9.14 | 0.02 | 0.22 | 9.1199999 | 9.14 | 8.96 | 91917 |
| 1730760000 | 9.1199999 | 0.06 | 0.66 | 9.14 | 9.24 | 9.1199999 | 101478 |
| 1730497200 | 9.06 | -0.14 | -1.52 | 9.21 | 9.21 | 9.06 | 102556 |
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
