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 | -0.44 | -4.88346281909 | 9.01 | 9.05 | 8.52 | 201913 | 8.74365386 | CS |
| 4 | -0.77 | -8.24411134904 | 9.34 | 9.34 | 8.52 | 188063 | 8.90184124 | CS |
| 12 | -0.54 | -5.9275521405 | 9.11 | 10.92 | 8.52 | 327860 | 9.65511598 | CS |
| 26 | 0.45 | 5.54187192118 | 8.12 | 10.92 | 7.19 | 305386 | 8.86106521 | CS |
| 52 | 1.91 | 28.6786786787 | 6.66 | 10.92 | 6.18 | 286256 | 8.17958432 | CS |
| 156 | -2.06 | -19.3791157103 | 10.63 | 10.92 | 4.32 | 265738 | 8.15621638 | CS |
| 260 | -3.77 | -30.5510534846 | 12.34 | 13.18 | 4.32 | 251136 | 8.93929242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736462400 | 8.57 | -0.08 | -0.92 | 8.68 | 8.68 | 8.56 | 108060 |
| 1736376000 | 8.65 | -0.01 | -0.12 | 8.64 | 8.69 | 8.52 | 139559 |
| 1736289600 | 8.66 | -0.15 | -1.70 | 8.85 | 8.88 | 8.64 | 339253 |
| 1736203200 | 8.81 | -0.19 | -2.11 | 9 | 9.0399999 | 8.7899999 | 253369 |
| 1735944000 | 9 | 0.02 | 0.22 | 9.01 | 9.05 | 8.95 | 169322 |
| 1735857600 | 8.98 | -0.04 | -0.44 | 9.02 | 9.05 | 8.91 | 146252 |
| 1735684800 | 9.02 | 0.13 | 1.46 | 8.95 | 9.02 | 8.91 | 171896 |
| 1735598400 | 8.89 | -0.1 | -1.11 | 8.95 | 8.95 | 8.74 | 220249 |
| 1735339200 | 8.99 | 0.06 | 0.67 | 8.93 | 9.03 | 8.89 | 112825 |
| 1735069200 | 8.93 | 0.02 | 0.22 | 8.9 | 8.96 | 8.86 | 75297 |
| 1734993600 | 8.91 | 0.07 | 0.79 | 8.82 | 8.93 | 8.76 | 130810 |
| 1734734400 | 8.84 | 0.05 | 0.57 | 8.75 | 8.97 | 8.6 | 202520 |
| 1734648000 | 8.7899999 | -0.08 | -0.90 | 8.94 | 9.02 | 8.77 | 221902 |
| 1734561600 | 8.8699999 | -0.27 | -2.95 | 9.19 | 9.26 | 8.86 | 330261 |
| 1734475200 | 9.14 | -0.13 | -1.40 | 9.27 | 9.27 | 9.1199999 | 182371 |
| 1734388800 | 9.27 | 0.11 | 1.20 | 9.17 | 9.31 | 9.16 | 185181 |
| 1734129600 | 9.16 | -0.19 | -2.03 | 9.34 | 9.34 | 9.14 | 207937 |
| 1734043200 | 9.35 | -0.06 | -0.64 | 9.42 | 9.42 | 9.3 | 153207 |
| 1733956800 | 9.41 | 0.02 | 0.21 | 9.45 | 9.5399999 | 9.39 | 128595 |
| 1733870400 | 9.39 | -0.01 | -0.11 | 9.41 | 9.42 | 9.33 | 264966 |
| 1733784000 | 9.4 | -0.15 | -1.57 | 9.5399999 | 9.6 | 9.36 | 278491 |
| 1733524800 | 9.55 | -0.19 | -1.95 | 9.75 | 9.8 | 9.5399999 | 302864 |
| 1733438400 | 9.74 | 0.04 | 0.41 | 9.71 | 9.76 | 9.65 | 159506 |
| 1733352000 | 9.7 | -0.04 | -0.41 | 9.7899999 | 9.7899999 | 9.65 | 244793 |
| 1733265600 | 9.74 | 0.1 | 1.04 | 9.65 | 9.82 | 9.65 | 154425 |
| 1733179200 | 9.64 | -0.09 | -0.92 | 9.78 | 9.7899999 | 9.59 | 305999 |
| 1732920000 | 9.73 | 0.03 | 0.31 | 9.7 | 9.78 | 9.7 | 212668 |
| 1732833600 | 9.7 | -0.08 | -0.82 | 9.8 | 9.8 | 9.67 | 113444 |
| 1732747200 | 9.78 | -0.05 | -0.51 | 9.8 | 9.91 | 9.7 | 218683 |
| 1732660800 | 9.83 | -0.03 | -0.30 | 9.9 | 9.9 | 9.68 | 220077 |
| 1732574400 | 9.86 | 0.03 | 0.31 | 9.82 | 10.02 | 9.82 | 695638 |
| 1732315200 | 9.83 | 0.12 | 1.24 | 9.69 | 9.89 | 9.64 | 218369 |
| 1732228800 | 9.71 | 0.12 | 1.25 | 9.6 | 9.77 | 9.59 | 270961 |
| 1732142400 | 9.59 | -0.15 | -1.54 | 9.73 | 9.82 | 9.48 | 380048 |
| 1732056000 | 9.74 | -0.24 | -2.40 | 9.7 | 9.8 | 9.63 | 221864 |
| 1731969600 | 9.98 | -0.05 | -0.50 | 10 | 10.05 | 9.86 | 523314 |
| 1731710400 | 10.03 | 0.06 | 0.60 | 10 | 10.19 | 9.93 | 469603 |
| 1731624000 | 9.97 | 0.02 | 0.20 | 9.97 | 10.09 | 9.96 | 306811 |
| 1731537600 | 9.95 | -0.05 | -0.50 | 10.2 | 10.37 | 9.91 | 699713 |
| 1731451200 | 10 | 0.3 | 3.09 | 9.72 | 10.06 | 9.72 | 564386 |
| 1731364800 | 9.7 | -0.02 | -0.21 | 9.69 | 9.94 | 9.61 | 415645 |
| 1731105600 | 9.72 | -1.18 | -10.83 | 10.52 | 10.85 | 9.64 | 1224290 |
| 1731019200 | 10.9 | 1.08 | 11.00 | 9.85 | 10.92 | 9.85 | 1584950 |
| 1730932800 | 9.82 | 0.04 | 0.41 | 9.82 | 9.8699999 | 9.68 | 321593 |
| 1730846400 | 9.78 | 0.16 | 1.66 | 9.59 | 9.7899999 | 9.59 | 216417 |
| 1730760000 | 9.6199999 | -0.23 | -2.34 | 9.81 | 9.82 | 9.59 | 333950 |
| 1730497200 | 9.85 | 0.14 | 1.44 | 9.68 | 9.91 | 9.63 | 289026 |
| 1730410800 | 9.71 | -0.11 | -1.12 | 9.78 | 9.83 | 9.69 | 398488 |
| 1730324400 | 9.82 | 0.06 | 0.61 | 9.74 | 9.9 | 9.72 | 376596 |
| 1730238000 | 9.76 | -0.02 | -0.20 | 9.75 | 9.77 | 9.5 | 428250 |
| 1730151600 | 9.78 | 0.45 | 4.82 | 9.35 | 9.8699999 | 9.35 | 1071919 |
| 1729892400 | 9.33 | 0.07 | 0.76 | 9.23 | 9.35 | 9.23 | 356920 |
| 1729806000 | 9.26 | 0.28 | 3.12 | 8.99 | 9.32 | 8.99 | 395853 |
| 1729719600 | 8.98 | -0.01 | -0.11 | 8.99 | 8.99 | 8.85 | 274151 |
| 1729633200 | 8.99 | 0.07 | 0.78 | 8.92 | 9.07 | 8.8699999 | 202076 |
| 1729546800 | 8.92 | -0.01 | -0.11 | 8.93 | 8.99 | 8.8 | 306308 |
| 1729287600 | 8.93 | -0.19 | -2.08 | 9.11 | 9.15 | 8.91 | 186108 |
| 1729201200 | 9.1199999 | 0.01 | 0.11 | 9.1199999 | 9.17 | 9.07 | 230075 |
| 1729114800 | 9.11 | 0.17 | 1.90 | 8.97 | 9.23 | 8.97 | 396975 |
| 1729028400 | 8.94 | 0.05 | 0.56 | 8.89 | 8.94 | 8.78 | 356365 |
| 1728682800 | 8.89 | 0.05 | 0.57 | 8.8 | 8.91 | 8.8 | 290888 |
| 1728596400 | 8.84 | 0.22 | 2.55 | 8.71 | 8.89 | 8.71 | 253941 |
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
