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 | -1.19 | -8.80177514793 | 13.52 | 13.6 | 12.12 | 1313077 | 13.09941843 | CS |
| 4 | -1.76 | -12.4911284599 | 14.09 | 14.12 | 12.12 | 875540 | 13.35933433 | CS |
| 12 | 1.54 | 14.2724745134 | 10.79 | 14.18 | 10.34 | 864979 | 12.32703504 | CS |
| 26 | -1.23 | -9.07079646018 | 13.56 | 14.84 | 10.34 | 839566 | 12.61842723 | CS |
| 52 | 1.11 | 9.89304812834 | 11.22 | 14.84 | 9.59 | 636045 | 12.4319606 | CS |
| 156 | 6.29 | 104.139072848 | 6.04 | 14.84 | 6.03 | 757071 | 11.41156173 | CS |
| 260 | 9.2 | 293.92971246 | 3.13 | 14.84 | 0.24 | 1108016 | 5.70255111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 12.33 | 0.07 | 0.57 | 12.22 | 12.59 | 12.22 | 708729 |
| 1734648000 | 12.26 | -0.51 | -3.99 | 12.69 | 12.77 | 12.12 | 1233380 |
| 1734561600 | 12.77 | -0.71 | -5.27 | 13.27 | 13.3 | 12.26 | 1338758 |
| 1734475200 | 13.48 | 0 | 0.00 | 13.42 | 13.56 | 13.24 | 986983 |
| 1734388800 | 13.48 | 0.04 | 0.30 | 13.47 | 13.6 | 13.43 | 1920713 |
| 1734129600 | 13.44 | -0.06 | -0.44 | 13.52 | 13.54 | 13.32 | 1085549 |
| 1734043200 | 13.5 | -0.08 | -0.59 | 13.61 | 13.71 | 13.41 | 516759 |
| 1733956800 | 13.58 | 0.18 | 1.34 | 13.45 | 13.7 | 13.38 | 454729 |
| 1733870400 | 13.4 | -0.02 | -0.15 | 13.45 | 13.49 | 13.33 | 371502 |
| 1733784000 | 13.42 | 0.05 | 0.37 | 13.51 | 13.59 | 13.4 | 1631557 |
| 1733524800 | 13.37 | -0.12 | -0.89 | 13.44 | 13.45 | 13.14 | 741068 |
| 1733438400 | 13.49 | 0.01 | 0.07 | 13.48 | 13.59 | 13.4 | 426769 |
| 1733352000 | 13.48 | -0.07 | -0.52 | 13.57 | 13.57 | 13.38 | 951149 |
| 1733265600 | 13.55 | 0.16 | 1.19 | 13.48 | 13.6 | 13.37 | 584577 |
| 1733179200 | 13.39 | -0.18 | -1.33 | 13.5 | 13.59 | 13.38 | 828738 |
| 1732920000 | 13.57 | 0.07 | 0.52 | 13.57 | 13.64 | 13.49 | 447633 |
| 1732833600 | 13.5 | -0.01 | -0.07 | 13.45 | 13.54 | 13.41 | 236610 |
| 1732747200 | 13.51 | 0.06 | 0.45 | 13.45 | 13.62 | 13.4 | 751228 |
| 1732660800 | 13.45 | -0.23 | -1.68 | 13.61 | 13.61 | 13.29 | 1344006 |
| 1732574400 | 13.68 | -0.18 | -1.30 | 13.78 | 13.86 | 13.55 | 495890 |
| 1732315200 | 13.86 | -0.31 | -2.19 | 14.09 | 14.12 | 13.8 | 1163206 |
| 1732228800 | 14.17 | 0.78 | 5.83 | 13.51 | 14.18 | 13.5 | 1401796 |
| 1732142400 | 13.39 | 0.38 | 2.92 | 13.08 | 13.49 | 12.98 | 857936 |
| 1732056000 | 13.01 | -0.14 | -1.06 | 13.08 | 13.21 | 12.95 | 610751 |
| 1731969600 | 13.15 | 0 | 0.00 | 13.22 | 13.37 | 13.15 | 1201027 |
| 1731710400 | 13.15 | 0.12 | 0.92 | 12.98 | 13.22 | 12.93 | 878040 |
| 1731624000 | 13.03 | 0.57 | 4.57 | 12.69 | 13.57 | 12.69 | 1431197 |
| 1731537600 | 12.46 | 0.19 | 1.55 | 12.28 | 12.52 | 12.24 | 1463173 |
| 1731451200 | 12.27 | -0.2 | -1.60 | 12.36 | 12.65 | 12.15 | 764955 |
| 1731364800 | 12.47 | -0.1 | -0.80 | 12.51 | 12.7 | 12.3 | 1591986 |
| 1731105600 | 12.57 | 0.87 | 7.44 | 12.46 | 12.76 | 12.04 | 1413858 |
| 1731019200 | 11.7 | -0.04 | -0.34 | 11.73 | 11.74 | 11.49 | 826685 |
| 1730932800 | 11.74 | 0.16 | 1.38 | 11.52 | 11.84 | 11.52 | 507860 |
| 1730846400 | 11.58 | 0.01 | 0.09 | 11.54 | 11.65 | 11.5 | 614648 |
| 1730760000 | 11.57 | 0.19 | 1.67 | 11.52 | 11.68 | 11.49 | 884391 |
| 1730497200 | 11.38 | 0.2 | 1.79 | 11.33 | 11.42 | 11.22 | 2154978 |
| 1730410800 | 11.18 | -0.04 | -0.36 | 11.24 | 11.35 | 11.09 | 1294618 |
| 1730324400 | 11.22 | 0.17 | 1.54 | 11.08 | 11.26 | 11.01 | 520105 |
| 1730238000 | 11.05 | 0.07 | 0.64 | 10.94 | 11.13 | 10.89 | 482891 |
| 1730151600 | 10.98 | -0.16 | -1.44 | 10.84 | 11.07 | 10.8 | 919686 |
| 1729892400 | 11.14 | 0.18 | 1.64 | 11 | 11.27 | 10.94 | 574644 |
| 1729806000 | 10.96 | 0.41 | 3.89 | 10.57 | 11 | 10.55 | 687867 |
| 1729719600 | 10.55 | -0.01 | -0.09 | 10.58 | 10.58 | 10.34 | 360382 |
| 1729633200 | 10.56 | 0.12 | 1.15 | 10.48 | 10.68 | 10.48 | 683806 |
| 1729546800 | 10.44 | -0.09 | -0.85 | 10.6 | 10.73 | 10.41 | 467089 |
| 1729287600 | 10.53 | -0.1 | -0.94 | 10.49 | 10.58 | 10.35 | 372823 |
| 1729201200 | 10.63 | 0.2 | 1.92 | 10.43 | 10.65 | 10.38 | 681846 |
| 1729114800 | 10.43 | -0.38 | -3.52 | 10.75 | 10.83 | 10.39 | 701658 |
| 1729028400 | 10.81 | -0.61 | -5.34 | 10.95 | 10.98 | 10.73 | 1182699 |
| 1728682800 | 11.42 | 0.03 | 0.26 | 11.35 | 11.45 | 11.21 | 705811 |
| 1728596400 | 11.39 | 0.14 | 1.24 | 11.31 | 11.43 | 11.24 | 733186 |
| 1728510000 | 11.25 | 0.08 | 0.72 | 11.1 | 11.26 | 11.05 | 709697 |
| 1728423600 | 11.17 | -0.39 | -3.37 | 11.4 | 11.4 | 11.12 | 681739 |
| 1728337200 | 11.56 | 0.11 | 0.96 | 11.49 | 11.74 | 11.49 | 620856 |
| 1728078000 | 11.45 | 0.08 | 0.70 | 11.45 | 11.62 | 11.38 | 854496 |
| 1727991600 | 11.37 | 0.12 | 1.07 | 11.28 | 11.42 | 11.18 | 697052 |
| 1727905200 | 11.25 | -0.11 | -0.97 | 11.57 | 11.61 | 11.19 | 615836 |
| 1727818800 | 11.36 | 0.24 | 2.16 | 11.03 | 11.45 | 10.9 | 954105 |
| 1727732400 | 11.12 | 0.2 | 1.83 | 10.72 | 11.16 | 10.72 | 658333 |
| 1727473200 | 10.92 | 0.19 | 1.77 | 10.79 | 10.96 | 10.79 | 758427 |
| 1727386800 | 10.73 | -0.33 | -2.98 | 10.83 | 10.93 | 10.7 | 600105 |
| 1727300400 | 11.06 | -0.35 | -3.07 | 11.34 | 11.4 | 11.04 | 490991 |
| 1727214000 | 11.41 | 0.02 | 0.18 | 11.57 | 11.62 | 11.37 | 413381 |
| 1727127600 | 11.39 | -0.06 | -0.52 | 11.46 | 11.66 | 11.32 | 1193783 |
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
