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 | 0.95 | 8.09199318569 | 11.74 | 12.84 | 11.55 | 160186 | 11.96487177 | CS |
| 4 | -0.95 | -6.96480938416 | 13.64 | 13.92 | 10.15 | 220876 | 11.76514199 | CS |
| 12 | -0.71 | -5.29850746269 | 13.4 | 14.73 | 10.15 | 207387 | 13.00278697 | CS |
| 26 | 0.88 | 7.45131244708 | 11.81 | 14.91 | 10.15 | 229939 | 13.06724362 | CS |
| 52 | 2.84 | 28.8324873096 | 9.85 | 14.91 | 7.82 | 221875 | 11.39625607 | CS |
| 156 | 4.45 | 54.0048543689 | 8.24 | 14.91 | 7.82 | 218638 | 11.03537904 | CS |
| 260 | 4.45 | 54.0048543689 | 8.24 | 14.91 | 7.82 | 218638 | 11.03537904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 12.61 | 0.57 | 4.73 | 12.17 | 12.84 | 12.17 | 161000 |
| 1745444400 | 12.04 | 0.39 | 3.35 | 11.86 | 12.19 | 11.86 | 106452 |
| 1745358000 | 11.65 | -0.07 | -0.60 | 11.79 | 11.93 | 11.59 | 292211 |
| 1745271600 | 11.72 | 0.05 | 0.43 | 11.74 | 11.74 | 11.55 | 81080 |
| 1744926000 | 11.67 | -0.05 | -0.43 | 11.74 | 11.8 | 11.44 | 162709 |
| 1744839600 | 11.72 | 0.02 | 0.17 | 11.81 | 11.91 | 11.45 | 244052 |
| 1744753200 | 11.7 | 0.03 | 0.26 | 11.79 | 12.06 | 11.53 | 228514 |
| 1744666800 | 11.67 | 0.09 | 0.78 | 11.84 | 11.86 | 11.5 | 129070 |
| 1744407600 | 11.58 | 0.45 | 4.04 | 11.25 | 11.75 | 11.25 | 166187 |
| 1744321200 | 11.13 | -0.51 | -4.38 | 12 | 12.05 | 10.84 | 298786 |
| 1744234800 | 11.64 | 0.97 | 9.09 | 10.68 | 11.97 | 10.15 | 455400 |
| 1744148400 | 10.67 | -0.36 | -3.26 | 11.36 | 11.5 | 10.57 | 364836 |
| 1744062000 | 11.03 | -0.99 | -8.24 | 11.5 | 11.88 | 10.93 | 458409 |
| 1743802800 | 12.02 | -0.68 | -5.35 | 12.55 | 12.55 | 11.97 | 326944 |
| 1743716400 | 12.7 | -0.14 | -1.09 | 12.46 | 12.78 | 12.22 | 157446 |
| 1743630000 | 12.84 | 0 | 0.00 | 12.79 | 12.96 | 12.68 | 89497 |
| 1743543600 | 12.84 | -0.21 | -1.61 | 13.12 | 13.12 | 12.74 | 167375 |
| 1743457200 | 13.05 | -0.33 | -2.47 | 13.17 | 13.51 | 12.99 | 188131 |
| 1743198000 | 13.38 | -0.37 | -2.69 | 13.64 | 13.92 | 13.3 | 118539 |
| 1743111600 | 13.75 | 0 | 0.00 | 13.74 | 13.94 | 13.62 | 112390 |
| 1743025200 | 13.75 | -0.73 | -5.04 | 14.4 | 14.73 | 13.65 | 349599 |
| 1742938800 | 14.48 | 0.7 | 5.08 | 13.86 | 14.55 | 13.85 | 237253 |
| 1742852400 | 13.78 | -0.04 | -0.29 | 13.87 | 13.92 | 13.74 | 62593 |
| 1742593200 | 13.82 | 0.11 | 0.80 | 13.85 | 13.85 | 13.47 | 221893 |
| 1742506800 | 13.71 | -0.05 | -0.36 | 13.56 | 13.78 | 13.56 | 87201 |
| 1742420400 | 13.76 | 0.2 | 1.47 | 13.65 | 13.79 | 13.42 | 57876 |
| 1742334000 | 13.56 | -0.02 | -0.15 | 13.57 | 13.85 | 13.52 | 139930 |
| 1742247600 | 13.58 | 0.12 | 0.89 | 13.36 | 13.58 | 13.22 | 131841 |
| 1741988400 | 13.46 | 0.44 | 3.38 | 13.07 | 13.49 | 13.03 | 162107 |
| 1741902000 | 13.02 | -0.01 | -0.08 | 13.06 | 13.06 | 12.65 | 251187 |
| 1741815600 | 13.03 | -0.16 | -1.21 | 13.3 | 13.69 | 12.95 | 283382 |
| 1741729200 | 13.19 | -0.07 | -0.53 | 13.21 | 13.54 | 12.9 | 231409 |
| 1741642800 | 13.26 | -0.84 | -5.96 | 14.02 | 14.02 | 12.8 | 310622 |
| 1741387200 | 14.1 | 0.03 | 0.21 | 14.07 | 14.12 | 13.74 | 138193 |
| 1741300800 | 14.07 | 0.07 | 0.50 | 13.91 | 14.11 | 13.76 | 142019 |
| 1741214400 | 14 | 0.48 | 3.55 | 13.69 | 14.05 | 13.62 | 163673 |
| 1741128000 | 13.52 | -0.2 | -1.46 | 13.51 | 13.85 | 13.48 | 187455 |
| 1741041600 | 13.72 | -0.27 | -1.93 | 14.1 | 14.13 | 13.7 | 152809 |
| 1740782400 | 13.99 | 0.1 | 0.72 | 13.77 | 14 | 13.65 | 346758 |
| 1740696000 | 13.89 | -0.17 | -1.21 | 14.14 | 14.16 | 13.82 | 146802 |
| 1740609600 | 14.06 | 0.55 | 4.07 | 13.54 | 14.23 | 13.54 | 274000 |
| 1740523200 | 13.51 | 0 | 0.00 | 13.41 | 13.69 | 13.39 | 132032 |
| 1740436800 | 13.51 | -0.39 | -2.81 | 13.98 | 14 | 13.45 | 176534 |
| 1740177600 | 13.9 | -0.06 | -0.43 | 13.9 | 14 | 13.63 | 188908 |
| 1740091200 | 13.96 | 0.17 | 1.23 | 13.76 | 14.22 | 13.76 | 332859 |
| 1740004800 | 13.79 | -0.35 | -2.48 | 14.29 | 14.29 | 13.76 | 227404 |
| 1739918400 | 14.14 | -0.02 | -0.14 | 14.26 | 14.48 | 14.05 | 142824 |
| 1739572800 | 14.16 | 0.59 | 4.35 | 13.58 | 14.29 | 13.58 | 328767 |
| 1739486400 | 13.57 | 0.37 | 2.80 | 13.25 | 13.65 | 13.2 | 202553 |
| 1739400000 | 13.2 | -0.1 | -0.75 | 13.11 | 13.42 | 13.11 | 78157 |
| 1739313600 | 13.3 | -0.36 | -2.64 | 13.6 | 13.6 | 13.18 | 89501 |
| 1739227200 | 13.66 | 0.07 | 0.52 | 13.75 | 13.85 | 13.5 | 461279 |
| 1738968000 | 13.59 | -0.05 | -0.37 | 13.85 | 13.85 | 13.43 | 429116 |
| 1738881600 | 13.64 | 0.02 | 0.15 | 13.65 | 13.8 | 13.5 | 133082 |
| 1738795200 | 13.62 | 0.12 | 0.89 | 13.56 | 13.63 | 13.28 | 159568 |
| 1738708800 | 13.5 | 0.58 | 4.49 | 13.08 | 13.65 | 13 | 230034 |
| 1738622400 | 12.92 | -0.13 | -1.00 | 12.81 | 13.12 | 12.7 | 212035 |
| 1738363200 | 13.05 | -0.4 | -2.97 | 13.4 | 13.51 | 13.04 | 116141 |
| 1738276800 | 13.45 | 0.32 | 2.44 | 13.34 | 13.53 | 13 | 178081 |
| 1738190400 | 13.13 | -0.45 | -3.31 | 13.58 | 13.68 | 13.11 | 321195 |
| 1738104000 | 13.58 | -0.24 | -1.74 | 13.69 | 13.69 | 13.44 | 244316 |
| 1738017600 | 13.82 | -0.71 | -4.89 | 14.37 | 14.45 | 13.72 | 301994 |
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
