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 | -0.19 | -1.85365853659 | 10.25 | 10.3 | 9.96 | 4329 | 10.06848144 | CS |
| 4 | -0.72 | -6.67903525046 | 10.78 | 10.82 | 9.96 | 4326 | 10.33915126 | CS |
| 12 | -0.49 | -4.64454976303 | 10.55 | 11 | 9.55 | 4434 | 10.53280145 | CS |
| 26 | -0.46 | -4.37262357414 | 10.52 | 11 | 9.55 | 4512 | 10.51997423 | CS |
| 52 | 0.93 | 10.1861993428 | 9.13 | 11 | 9.03 | 5515 | 10.23484128 | CS |
| 156 | 3.2 | 46.6472303207 | 6.86 | 11 | 6.63 | 8900 | 8.88919667 | CS |
| 260 | 1.76 | 21.2048192771 | 8.3 | 11 | 3.31 | 9706 | 7.72641047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 10.06 | 0.01 | 0.10 | 10.08 | 10.14 | 10.05 | 2300 |
| 1735069200 | 10.05 | 0 | 0.00 | 10.08 | 10.15 | 10.05 | 700 |
| 1734993600 | 10.05 | -0.16 | -1.57 | 10.22 | 10.3 | 9.96 | 10786 |
| 1734734400 | 10.21 | -0.06 | -0.58 | 10.25 | 10.25 | 10.21 | 1500 |
| 1734648000 | 10.27 | 0.17 | 1.68 | 10.01 | 10.27 | 10.01 | 700 |
| 1734561600 | 10.1 | -0.23 | -2.23 | 10.44 | 10.44 | 10.1 | 10024 |
| 1734475200 | 10.33 | -0.24 | -2.27 | 10.63 | 10.63 | 10.32 | 15430 |
| 1734388800 | 10.57 | 0.02 | 0.19 | 10.77 | 10.77 | 10.57 | 1103 |
| 1734129600 | 10.55 | 0.05 | 0.48 | 10.53 | 10.55 | 10.49 | 3500 |
| 1734043200 | 10.5 | 0 | 0.00 | 10.47 | 10.5 | 10.33 | 2601 |
| 1733956800 | 10.5 | 0.15 | 1.45 | 10.39 | 10.5 | 10.39 | 4100 |
| 1733870400 | 10.35 | -0.14 | -1.33 | 10.7 | 10.7 | 10.35 | 6450 |
| 1733784000 | 10.49 | 0.01 | 0.10 | 10.5 | 10.5 | 10.49 | 451 |
| 1733524800 | 10.48 | -0.13 | -1.23 | 10.67 | 10.67 | 10.3 | 15291 |
| 1733438400 | 10.61 | -0.06 | -0.56 | 10.71 | 10.71 | 10.61 | 1600 |
| 1733352000 | 10.67 | 0.02 | 0.19 | 10.67 | 10.67 | 10.67 | 1700 |
| 1733265600 | 10.65 | -0.15 | -1.39 | 10.75 | 10.76 | 10.65 | 897 |
| 1733179200 | 10.8 | 0.03 | 0.28 | 10.82 | 10.82 | 10.8 | 635 |
| 1732920000 | 10.77 | -0.05 | -0.46 | 10.78 | 10.78 | 10.77 | 400 |
| 1732833600 | 10.82 | 0.11 | 1.03 | 10.72 | 10.82 | 10.72 | 3300 |
| 1732747200 | 10.71 | -0.1 | -0.93 | 10.9 | 10.9 | 10.71 | 2753 |
| 1732660800 | 10.81 | -0.08 | -0.73 | 10.81 | 10.81 | 10.81 | 600 |
| 1732574400 | 10.89 | 0 | 0.00 | 10.89 | 10.94 | 10.89 | 1243 |
| 1732315200 | 10.89 | 0 | 0.00 | 10.9 | 10.9 | 10.89 | 600 |
| 1732228800 | 10.89 | 0 | 0.00 | 10.89 | 10.9 | 10.89 | 400 |
| 1732142400 | 10.89 | 0.05 | 0.46 | 10.9 | 10.9 | 10.89 | 1400 |
| 1732056000 | 10.84 | 0.01 | 0.09 | 10.75 | 10.84 | 10.75 | 30700 |
| 1731969600 | 10.83 | -0.17 | -1.55 | 11 | 11 | 10.83 | 850 |
| 1731710400 | 11 | 0.35 | 3.29 | 10.75 | 11 | 10.75 | 3294 |
| 1731624000 | 10.65 | -0.08 | -0.75 | 10.47 | 10.72 | 10.47 | 3170 |
| 1731537600 | 10.73 | 0.13 | 1.23 | 9.55 | 10.74 | 9.55 | 23095 |
| 1731451200 | 10.6 | 0.04 | 0.38 | 10.7 | 10.75 | 10.6 | 5435 |
| 1731364800 | 10.56 | 0.08 | 0.76 | 10.56 | 10.56 | 10.56 | 410 |
| 1731105600 | 10.48 | 0.04 | 0.38 | 10.45 | 10.48 | 10.44 | 2700 |
| 1731019200 | 10.44 | 0.08 | 0.77 | 10.39 | 10.45 | 10.39 | 1776 |
| 1730932800 | 10.36 | 0 | 0.00 | 10.39 | 10.44 | 10.36 | 2500 |
| 1730846400 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 100 |
| 1730760000 | 10.36 | -0.04 | -0.38 | 10.42 | 10.44 | 10.36 | 3300 |
| 1730497200 | 10.4 | -0.16 | -1.52 | 10.55 | 10.55 | 10.4 | 3207 |
| 1730410800 | 10.56 | 0.05 | 0.48 | 10.55 | 10.56 | 10.55 | 3800 |
| 1730324400 | 10.51 | -0.04 | -0.38 | 10.55 | 10.58 | 10.51 | 1500 |
| 1730238000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 495 |
| 1730151600 | 10.55 | 0.01 | 0.09 | 10.54 | 10.58 | 10.54 | 1414 |
| 1729892400 | 10.54 | 0.06 | 0.57 | 10.48 | 10.54 | 10.48 | 1468 |
| 1729806000 | 10.48 | -0.24 | -2.24 | 10.52 | 10.55 | 10.4 | 13355 |
| 1729719600 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 401 |
| 1729633200 | 10.72 | -0.03 | -0.28 | 10.75 | 10.75 | 10.7 | 3500 |
| 1729546800 | 10.75 | 0.03 | 0.28 | 10.75 | 10.75 | 10.7 | 4200 |
| 1729287600 | 10.72 | 0.11 | 1.04 | 10.63 | 10.75 | 10.61 | 3501 |
| 1729201200 | 10.61 | 0.01 | 0.09 | 10.67 | 10.67 | 10.6 | 300 |
| 1729114800 | 10.6 | 0.08 | 0.76 | 10.52 | 10.6 | 10.52 | 13950 |
| 1729028400 | 10.52 | -0.04 | -0.38 | 10.52 | 10.55 | 10.52 | 3069 |
| 1728682800 | 10.56 | 0.04 | 0.38 | 10.56 | 10.56 | 10.56 | 169 |
| 1728596400 | 10.52 | -0.08 | -0.75 | 10.52 | 10.52 | 10.52 | 1 |
| 1728510000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1728423600 | 10.6 | 0.09 | 0.86 | 10.6 | 10.6 | 10.6 | 120 |
| 1728337200 | 10.51 | 0.15 | 1.45 | 10.56 | 10.56 | 10.5 | 1500 |
| 1728078000 | 10.36 | -0.15 | -1.43 | 10.55 | 10.55 | 10.36 | 30001 |
| 1727991600 | 10.51 | -0.05 | -0.47 | 10.5 | 10.51 | 10.5 | 15100 |
| 1727905200 | 10.56 | 0.06 | 0.57 | 10.63 | 10.63 | 10.56 | 1910 |
| 1727818800 | 10.5 | 0.07 | 0.67 | 10.43 | 10.5 | 10.43 | 700 |
| 1727730000 | 10.43 | -0.07 | -0.67 | 10.49 | 10.49 | 10.38 | 2436 |
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
