Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 2.03773584906 | 13.25 | 13.54 | 12.99 | 315470 | 13.28211632 | CS |
| 4 | 2.47 | 22.3529411765 | 11.05 | 13.54 | 10.94 | 405318 | 12.77265144 | CS |
| 12 | 2.52 | 22.9090909091 | 11 | 13.54 | 10 | 273218 | 11.7690259 | CS |
| 26 | 4.73 | 53.811149033 | 8.79 | 13.54 | 7.89 | 300811 | 10.65181437 | CS |
| 52 | 11.56 | 589.795918367 | 1.96 | 13.54 | 1.73 | 366088 | 5.788999 | CS |
| 156 | 11.77 | 672.571428571 | 1.75 | 13.54 | 1.67 | 357187 | 5.69966565 | CS |
| 260 | 11.77 | 672.571428571 | 1.75 | 13.54 | 1.67 | 357187 | 5.69966565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 13.52 | 0.2 | 1.50 | 13.38 | 13.54 | 13.29 | 220671 |
| 1738104000 | 13.32 | -0.07 | -0.52 | 13.42 | 13.54 | 13.29 | 506893 |
| 1738017600 | 13.39 | 0.12 | 0.90 | 13.27 | 13.4 | 13 | 232183 |
| 1737758400 | 13.27 | 0.07 | 0.53 | 13.3 | 13.5 | 13.15 | 275907 |
| 1737672000 | 13.2 | -0.02 | -0.15 | 13.15 | 13.23 | 12.99 | 298835 |
| 1737585600 | 13.22 | 0.15 | 1.15 | 13.25 | 13.35 | 13.17 | 263530 |
| 1737499200 | 13.07 | 0.18 | 1.40 | 12.91 | 13.35 | 12.91 | 418982 |
| 1737412800 | 12.89 | 0.2 | 1.58 | 12.65 | 12.91 | 12.63 | 64894 |
| 1737153600 | 12.69 | -0.07 | -0.55 | 12.6 | 12.85 | 12.42 | 254632 |
| 1737067200 | 12.76 | 0.31 | 2.49 | 12.54 | 13.02 | 12.49 | 931936 |
| 1736980800 | 12.45 | -0.18 | -1.43 | 12.7 | 12.85 | 12.29 | 1074392 |
| 1736894400 | 12.63 | -0.38 | -2.92 | 13 | 13.15 | 12.61 | 284445 |
| 1736808000 | 13.01 | -0.19 | -1.44 | 13.01 | 13.07 | 12.9 | 400765 |
| 1736548800 | 13.2 | 0 | 0.00 | 13.2 | 13.33 | 13.1 | 638254 |
| 1736462400 | 13.2 | 0.2 | 1.54 | 13.04 | 13.3 | 13.01 | 309562 |
| 1736376000 | 13 | 0.74 | 6.04 | 12.5 | 13.03 | 12.5 | 554175 |
| 1736289600 | 12.26 | 0.7 | 6.06 | 11.62 | 12.27 | 11.62 | 419372 |
| 1736203200 | 11.56 | -0.06 | -0.52 | 11.47 | 11.57 | 11.1 | 207210 |
| 1735944000 | 11.62 | 0.06 | 0.52 | 11.56 | 11.76 | 11.39 | 160308 |
| 1735857600 | 11.56 | 0.76 | 7.04 | 11.05 | 11.62 | 10.94 | 404775 |
| 1735684800 | 10.8 | 0.34 | 3.25 | 10.42 | 10.82 | 10.42 | 135928 |
| 1735598400 | 10.46 | -0.21 | -1.97 | 10.72 | 10.72 | 10.35 | 112088 |
| 1735339200 | 10.67 | 0.06 | 0.57 | 10.69 | 10.71 | 10.5 | 73865 |
| 1735069200 | 10.61 | -0.07 | -0.66 | 10.61 | 10.74 | 10.55 | 35361 |
| 1734993600 | 10.68 | 0.02 | 0.19 | 10.59 | 10.74 | 10.57 | 90093 |
| 1734734400 | 10.66 | 0.16 | 1.52 | 10.55 | 10.75 | 10.45 | 365996 |
| 1734648000 | 10.5 | 0.17 | 1.65 | 10.26 | 10.54 | 10.2 | 236840 |
| 1734561600 | 10.33 | -0.25 | -2.36 | 10.66 | 10.68 | 10.24 | 242850 |
| 1734475200 | 10.58 | -0.08 | -0.75 | 10.6 | 10.67 | 10.4 | 218571 |
| 1734388800 | 10.66 | -0.14 | -1.30 | 10.7 | 10.76 | 10.51 | 214603 |
| 1734129600 | 10.8 | -0.25 | -2.26 | 11.02 | 11.02 | 10.66 | 131798 |
| 1734043200 | 11.05 | -0.46 | -4.00 | 11.3 | 11.4 | 10.97 | 111890 |
| 1733956800 | 11.51 | 0.42 | 3.79 | 11.24 | 11.52 | 11.15 | 257940 |
| 1733870400 | 11.09 | -0.19 | -1.68 | 11.3 | 11.37 | 11 | 181947 |
| 1733784000 | 11.28 | 0.3 | 2.73 | 11.07 | 11.46 | 11.07 | 221189 |
| 1733524800 | 10.98 | -0.02 | -0.18 | 11.03 | 11.15 | 10.86 | 159881 |
| 1733438400 | 11 | 0.24 | 2.23 | 10.74 | 11.02 | 10.74 | 232680 |
| 1733352000 | 10.76 | 0.21 | 1.99 | 10.69 | 10.79 | 10.63 | 175106 |
| 1733265600 | 10.55 | 0.25 | 2.43 | 10.13 | 10.67 | 10.08 | 279142 |
| 1733179200 | 10.3 | -0.37 | -3.47 | 10.52 | 10.65 | 10.25 | 184090 |
| 1732920000 | 10.67 | -0.04 | -0.37 | 10.56 | 10.79 | 10.56 | 130039 |
| 1732833600 | 10.71 | 0.11 | 1.04 | 10.46 | 10.81 | 10.46 | 108783 |
| 1732747200 | 10.6 | 0.08 | 0.76 | 10.5 | 10.72 | 10.5 | 120507 |
| 1732660800 | 10.52 | 0.12 | 1.15 | 10.25 | 10.61 | 10.25 | 170160 |
| 1732574400 | 10.4 | -0.47 | -4.32 | 10.29 | 10.51 | 10.05 | 261447 |
| 1732315200 | 10.87 | 0.07 | 0.65 | 10.9 | 10.9 | 10.63 | 152071 |
| 1732228800 | 10.8 | -0.31 | -2.79 | 11.08 | 11.1 | 10.59 | 241432 |
| 1732142400 | 11.11 | 0.06 | 0.54 | 11.21 | 11.21 | 10.91 | 162522 |
| 1732056000 | 11.05 | 0.27 | 2.50 | 10.93 | 11.14 | 10.8 | 257606 |
| 1731969600 | 10.78 | 0.19 | 1.79 | 10.65 | 11 | 10.64 | 281569 |
| 1731710400 | 10.59 | 0.13 | 1.24 | 10.71 | 11.04 | 10.5 | 214951 |
| 1731624000 | 10.46 | 0.19 | 1.85 | 10.11 | 10.52 | 10.11 | 252198 |
| 1731537600 | 10.27 | 0.06 | 0.59 | 10.4 | 10.65 | 10.24 | 250154 |
| 1731451200 | 10.21 | -0.32 | -3.04 | 10 | 10.4 | 10 | 272954 |
| 1731364800 | 10.53 | -0.91 | -7.95 | 11.23 | 11.24 | 10.14 | 520714 |
| 1731105600 | 11.44 | -0.13 | -1.12 | 11.48 | 11.59 | 11.32 | 113895 |
| 1731019200 | 11.57 | -0.09 | -0.77 | 11.66 | 11.66 | 11.43 | 258972 |
| 1730932800 | 11.66 | -0.09 | -0.77 | 11 | 11.75 | 11 | 440520 |
| 1730846400 | 11.75 | -0.08 | -0.68 | 11.93 | 11.95 | 11.7 | 87728 |
| 1730760000 | 11.83 | -0.22 | -1.83 | 12.05 | 12.13 | 11.73 | 131020 |
| 1730497200 | 12.05 | 0.16 | 1.35 | 11.92 | 12.37 | 11.9 | 325286 |
| 1730410800 | 11.89 | -0.4 | -3.25 | 12.17 | 12.18 | 11.75 | 226108 |
| 1730324400 | 12.29 | -0.08 | -0.65 | 12.4 | 12.4 | 12.18 | 176074 |
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
