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 | -0.09 | -0.882352941176 | 10.2 | 10.64 | 9.86 | 1847 | 10.19009961 | CS |
| 4 | 1.07 | 11.8362831858 | 9.04 | 10.93 | 7.9 | 5206 | 9.53121625 | CS |
| 12 | -0.93 | -8.42391304348 | 11.04 | 11.45 | 7.9 | 7431 | 10.14020974 | CS |
| 26 | -1.7 | -14.3945808637 | 11.81 | 12.72 | 7.9 | 8454 | 10.54943211 | CS |
| 52 | -2.2 | -17.8716490658 | 12.31 | 15.75 | 7.9 | 7714 | 11.40832152 | CS |
| 156 | -2.09 | -17.131147541 | 12.2 | 20.44 | 4.21 | 15438 | 11.45365067 | CS |
| 260 | -7.84 | -43.6768802228 | 17.95 | 36.73 | 4.21 | 30359 | 17.61444601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 10.11 | 0.22 | 2.22 | 10.26 | 10.27 | 10.02 | 2300 |
| 1740782400 | 9.89 | -0.38 | -3.70 | 9.93 | 9.97 | 9.89 | 700 |
| 1740696000 | 10.27 | -0.14 | -1.34 | 10.64 | 10.64 | 10.26 | 1800 |
| 1740609600 | 10.41 | 0.25 | 2.46 | 10.17 | 10.56 | 10.17 | 1536 |
| 1740523200 | 10.16 | -0.45 | -4.24 | 10.2 | 10.2 | 9.86 | 2900 |
| 1740436800 | 10.61 | 0.01 | 0.09 | 10.81 | 10.85 | 10.55 | 4800 |
| 1740177600 | 10.6 | 0.09 | 0.86 | 10.62 | 10.93 | 10.56 | 10635 |
| 1740091200 | 10.51 | 0.42 | 4.16 | 10.35 | 10.51 | 9.93 | 7800 |
| 1740004800 | 10.09 | 0.47 | 4.89 | 9.41 | 10.09 | 9.41 | 8575 |
| 1739918400 | 9.6199999 | 0.06 | 0.63 | 9.66 | 9.71 | 9.2899999 | 4764 |
| 1739572800 | 9.56 | 0.55 | 6.10 | 9.1199999 | 9.56 | 9.06 | 4618 |
| 1739486400 | 9.01 | 0.09 | 1.01 | 9.1199999 | 9.15 | 8.96 | 3800 |
| 1739400000 | 8.92 | 0.18 | 2.06 | 8.68 | 9.01 | 8.68 | 4825 |
| 1739313600 | 8.74 | 0.36 | 4.30 | 8.13 | 8.74 | 7.9 | 13692 |
| 1739227200 | 8.38 | -0.17 | -1.99 | 8.77 | 8.77 | 8.23 | 3478 |
| 1738968000 | 8.55 | -0.3 | -3.39 | 8.76 | 8.85 | 8.5399999 | 5540 |
| 1738881600 | 8.85 | -0.06 | -0.67 | 8.95 | 8.96 | 8.85 | 1418 |
| 1738795200 | 8.91 | -0.03 | -0.34 | 9.17 | 9.18 | 8.91 | 4621 |
| 1738708800 | 8.94 | 0.1 | 1.13 | 9.0399999 | 9.1 | 8.8699999 | 11117 |
| 1738622400 | 8.84 | -0.44 | -4.74 | 8.66 | 9.34 | 8.66 | 3075 |
| 1738363200 | 9.28 | -0.04 | -0.43 | 9.46 | 9.5 | 9.14 | 7463 |
| 1738276800 | 9.32 | 0.33 | 3.67 | 9.2899999 | 9.48 | 9.25 | 11755 |
| 1738190400 | 8.99 | -0.49 | -5.17 | 9.69 | 9.69 | 8.99 | 8466 |
| 1738104000 | 9.48 | -0.49 | -4.91 | 10.34 | 10.34 | 9.48 | 14349 |
| 1738017600 | 9.97 | -0.2 | -1.97 | 10.1 | 10.35 | 9.97 | 9569 |
| 1737758400 | 10.17 | -0.26 | -2.49 | 10.33 | 10.33 | 10.07 | 3715 |
| 1737672000 | 10.43 | 0.08 | 0.77 | 10.41 | 10.43 | 10.3 | 2720 |
| 1737585600 | 10.35 | -0.04 | -0.38 | 10.52 | 10.52 | 10.28 | 3600 |
| 1737499200 | 10.39 | 0.14 | 1.37 | 10.62 | 10.62 | 10.39 | 4177 |
| 1737412800 | 10.25 | -0.3 | -2.84 | 10.15 | 10.31 | 10.1 | 2800 |
| 1737153600 | 10.55 | -0.15 | -1.40 | 10.72 | 10.72 | 10.55 | 700 |
| 1737067200 | 10.7 | 0.13 | 1.23 | 10.67 | 10.7 | 10.64 | 3208 |
| 1736980800 | 10.57 | 0.15 | 1.44 | 10.28 | 10.57 | 10.27 | 3740 |
| 1736894400 | 10.42 | -0.27 | -2.53 | 10.75 | 10.75 | 10.21 | 5423 |
| 1736808000 | 10.69 | -0.2 | -1.84 | 10.81 | 10.92 | 10.65 | 6801 |
| 1736548800 | 10.89 | -0.26 | -2.33 | 11.01 | 11.15 | 10.86 | 4000 |
| 1736462400 | 11.15 | 0.06 | 0.54 | 11.14 | 11.15 | 11.03 | 2300 |
| 1736376000 | 11.09 | 0.1 | 0.91 | 11.14 | 11.15 | 10.89 | 16500 |
| 1736289600 | 10.99 | 0.02 | 0.18 | 11.01 | 11.14 | 10.9 | 8884 |
| 1736203200 | 10.97 | -0.25 | -2.23 | 11.17 | 11.2 | 10.93 | 11449 |
| 1735944000 | 11.22 | -0.21 | -1.84 | 11.23 | 11.32 | 11.04 | 10003 |
| 1735857600 | 11.43 | 0.63 | 5.83 | 10.79 | 11.45 | 10.79 | 15708 |
| 1735684800 | 10.8 | 0.81 | 8.11 | 10.25 | 10.97 | 10.25 | 6671 |
| 1735598400 | 9.99 | -0.24 | -2.35 | 9.92 | 10.15 | 9.88 | 13143 |
| 1735339200 | 10.23 | 0.2 | 1.99 | 10.15 | 10.34 | 10.01 | 7530 |
| 1735069200 | 10.03 | 0.03 | 0.30 | 10.23 | 10.4 | 10.03 | 8850 |
| 1734993600 | 10 | -0.33 | -3.19 | 10.4 | 10.4 | 9.98 | 12105 |
| 1734734400 | 10.33 | -0.07 | -0.67 | 10.5 | 10.5 | 10.33 | 12616 |
| 1734648000 | 10.4 | 0.19 | 1.86 | 10.49 | 10.49 | 10.2 | 5200 |
| 1734561600 | 10.21 | -0.07 | -0.68 | 10.75 | 10.75 | 10.18 | 24114 |
| 1734475200 | 10.28 | 0.05 | 0.49 | 10.2 | 10.35 | 10.2 | 18150 |
| 1734388800 | 10.23 | -0.33 | -3.13 | 10.56 | 10.56 | 10.11 | 31328 |
| 1734129600 | 10.56 | -0.12 | -1.12 | 10.68 | 10.68 | 10.16 | 7755 |
| 1734043200 | 10.68 | -0.02 | -0.19 | 10.61 | 10.68 | 10.16 | 2962 |
| 1733956800 | 10.7 | -0.14 | -1.29 | 10.79 | 10.84 | 10.6 | 3243 |
| 1733870400 | 10.84 | -0.02 | -0.18 | 11.04 | 11.05 | 10.8 | 3152 |
| 1733784000 | 10.86 | 0.2 | 1.88 | 10.86 | 11.02 | 10.82 | 7566 |
| 1733524800 | 10.66 | -0.59 | -5.24 | 10.8 | 11.3 | 10.58 | 80038 |
| 1733438400 | 11.25 | -0.3 | -2.60 | 11.36 | 11.62 | 11.25 | 2685 |
| 1733352000 | 11.55 | -0.16 | -1.37 | 11.86 | 11.86 | 11.46 | 10652 |
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
