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 | -0.14 | -1.52173913043 | 9.2 | 9.24 | 8.71 | 317189 | 8.92522811 | CS |
| 4 | -0.95 | -9.49050949051 | 10.01 | 10.62 | 8.71 | 267576 | 9.59498264 | CS |
| 12 | -2.31 | -20.3166226913 | 11.37 | 11.69 | 8.71 | 193213 | 10.06469369 | CS |
| 26 | -2.39 | -20.8733624454 | 11.45 | 12.05 | 8.71 | 147504 | 10.49687349 | CS |
| 52 | -5.04 | -35.7446808511 | 14.1 | 14.59 | 8.71 | 166166 | 11.53173002 | CS |
| 156 | -2.29 | -20.1762114537 | 11.35 | 15.37 | 7.43 | 236867 | 11.0164643 | CS |
| 260 | -5.28 | -36.820083682 | 14.34 | 16.27 | 5.64 | 255763 | 11.3302538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 8.94 | -0.11 | -1.22 | 9 | 9 | 8.8 | 144757 |
| 1734734400 | 9.05 | 0.25 | 2.84 | 8.88 | 9.13 | 8.88 | 275666 |
| 1734648000 | 8.8 | -0.04 | -0.45 | 8.8 | 8.88 | 8.71 | 509862 |
| 1734561600 | 8.84 | -0.26 | -2.86 | 9.11 | 9.17 | 8.81 | 335674 |
| 1734475200 | 9.1 | -0.1 | -1.09 | 9.2 | 9.24 | 9 | 319984 |
| 1734388800 | 9.2 | -0.52 | -5.35 | 9.59 | 9.59 | 9.19 | 347306 |
| 1734129600 | 9.72 | -0.06 | -0.61 | 9.82 | 9.88 | 9.67 | 178775 |
| 1734043200 | 9.78 | -0.17 | -1.71 | 9.93 | 9.96 | 9.7 | 1602520 |
| 1733956800 | 9.95 | -0.1 | -1.00 | 10.18 | 10.18 | 9.91 | 151678 |
| 1733870400 | 10.05 | -0.19 | -1.86 | 10.27 | 10.27 | 10.02 | 171710 |
| 1733784000 | 10.24 | 0.05 | 0.49 | 10.1 | 10.49 | 10.1 | 144476 |
| 1733524800 | 10.19 | -0.24 | -2.30 | 10.56 | 10.56 | 10.12 | 97251 |
| 1733438400 | 10.43 | 0.15 | 1.46 | 10.28 | 10.54 | 10.28 | 132201 |
| 1733352000 | 10.28 | -0.09 | -0.87 | 10.44 | 10.62 | 10.24 | 125922 |
| 1733265600 | 10.37 | 0.08 | 0.78 | 10.34 | 10.43 | 10.28 | 68339 |
| 1733179200 | 10.29 | 0.13 | 1.28 | 10.14 | 10.32 | 10.06 | 155020 |
| 1732920000 | 10.16 | 0.21 | 2.11 | 9.9 | 10.17 | 9.9 | 129466 |
| 1732833600 | 9.95 | 0.01 | 0.10 | 9.82 | 9.99 | 9.82 | 93386 |
| 1732747200 | 9.94 | -0.03 | -0.30 | 9.94 | 10.08 | 9.88 | 133075 |
| 1732660800 | 9.97 | -0.63 | -5.94 | 10.01 | 10.34 | 9.9 | 234447 |
| 1732574400 | 10.6 | 0.38 | 3.72 | 10.3 | 10.78 | 10.3 | 304769 |
| 1732315200 | 10.22 | 0.26 | 2.61 | 10.02 | 10.23 | 9.91 | 472984 |
| 1732228800 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10 | 9.81 | 122045 |
| 1732142400 | 9.8699999 | 0.11 | 1.13 | 9.85 | 9.89 | 9.65 | 136707 |
| 1732056000 | 9.76 | -0.12 | -1.21 | 9.78 | 9.85 | 9.7 | 134978 |
| 1731969600 | 9.88 | 0.2 | 2.07 | 9.7 | 10 | 9.7 | 166416 |
| 1731710400 | 9.68 | -0.13 | -1.33 | 9.88 | 9.9 | 9.66 | 351084 |
| 1731624000 | 9.81 | 0.16 | 1.66 | 9.66 | 10.12 | 9.65 | 378232 |
| 1731537600 | 9.65 | -1.17 | -10.81 | 9.93 | 10.09 | 9.52 | 822907 |
| 1731451200 | 10.82 | -0.23 | -2.08 | 11.1 | 11.1 | 10.8 | 85019 |
| 1731364800 | 11.05 | 0.03 | 0.27 | 11.05 | 11.21 | 11.02 | 59520 |
| 1731105600 | 11.02 | -0.03 | -0.27 | 11 | 11.11 | 10.9 | 82670 |
| 1731019200 | 11.05 | 0.1 | 0.91 | 10.95 | 11.21 | 10.95 | 108529 |
| 1730932800 | 10.95 | 0.28 | 2.62 | 10.66 | 10.97 | 10.63 | 185953 |
| 1730846400 | 10.67 | 0.12 | 1.14 | 10.52 | 10.67 | 10.45 | 96014 |
| 1730760000 | 10.55 | -0.16 | -1.49 | 10.74 | 10.88 | 10.54 | 153162 |
| 1730497200 | 10.71 | 0.41 | 3.98 | 10.36 | 10.86 | 10.36 | 228190 |
| 1730410800 | 10.3 | -0.35 | -3.29 | 10.68 | 10.68 | 10.29 | 223545 |
| 1730324400 | 10.65 | -0.01 | -0.09 | 10.64 | 10.75 | 10.64 | 75207 |
| 1730238000 | 10.66 | -0.45 | -4.05 | 11.11 | 11.11 | 10.58 | 333470 |
| 1730151600 | 11.11 | 0 | 0.00 | 11.1 | 11.21 | 11.06 | 71553 |
| 1729892400 | 11.11 | 0 | 0.00 | 11.13 | 11.31 | 11.06 | 88624 |
| 1729806000 | 11.11 | -0.04 | -0.36 | 11.2 | 11.22 | 11.04 | 51763 |
| 1729719600 | 11.15 | -0.07 | -0.62 | 11.25 | 11.28 | 11.06 | 60046 |
| 1729633200 | 11.22 | -0.08 | -0.71 | 11.3 | 11.3 | 11.12 | 125077 |
| 1729546800 | 11.3 | -0.24 | -2.08 | 11.48 | 11.5 | 11.25 | 82222 |
| 1729287600 | 11.54 | 0.02 | 0.17 | 11.54 | 11.69 | 11.48 | 53185 |
| 1729201200 | 11.52 | 0.07 | 0.61 | 11.37 | 11.52 | 11.31 | 71931 |
| 1729114800 | 11.45 | 0.16 | 1.42 | 11.3 | 11.46 | 11.3 | 66409 |
| 1729028400 | 11.29 | -0.19 | -1.66 | 11.52 | 11.52 | 11.15 | 121461 |
| 1728682800 | 11.48 | 0.08 | 0.70 | 11.36 | 11.52 | 11.36 | 39643 |
| 1728596400 | 11.4 | 0.13 | 1.15 | 11.26 | 11.44 | 11.23 | 84052 |
| 1728510000 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1728423600 | 11.27 | -0.13 | -1.14 | 11.31 | 11.31 | 11.14 | 86384 |
| 1728337200 | 11.4 | 0 | 0.00 | 11.48 | 11.52 | 11.18 | 77976 |
| 1728078000 | 11.4 | 0.08 | 0.71 | 11.35 | 11.46 | 11.3 | 63718 |
| 1727991600 | 11.32 | -0.1 | -0.88 | 11.4 | 11.4 | 11.15 | 125812 |
| 1727905200 | 11.42 | 0.03 | 0.26 | 11.37 | 11.55 | 11.37 | 74164 |
| 1727818800 | 11.39 | -0.06 | -0.52 | 11.37 | 11.43 | 11.11 | 105578 |
| 1727730000 | 11.45 | -0.12 | -1.04 | 11.51 | 11.59 | 11.38 | 98153 |
| 1727473200 | 11.57 | -0.14 | -1.20 | 11.78 | 11.91 | 11.56 | 76065 |
| 1727386800 | 11.71 | 0.26 | 2.27 | 11.53 | 11.82 | 11.53 | 130595 |
| 1727300400 | 11.45 | -0.35 | -2.97 | 11.8 | 11.8 | 11.35 | 127935 |
| 1727214000 | 11.8 | 0.22 | 1.90 | 11.54 | 11.87 | 11.54 | 115251 |
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
