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 | -0.41 | -4.06342913776 | 10.09 | 10.29 | 9.14 | 18708 | 10.17044622 | CS |
| 4 | -0.37 | -3.6815920398 | 10.05 | 10.29 | 9.14 | 22367 | 10.03591141 | CS |
| 12 | -0.85 | -8.07217473884 | 10.53 | 10.64 | 9.14 | 27084 | 10.16144285 | CS |
| 26 | 1.18 | 13.8823529412 | 8.5 | 10.75 | 8.5 | 27064 | 9.87275571 | CS |
| 52 | 0.72 | 8.03571428571 | 8.96 | 10.75 | 8.42 | 24788 | 9.45266307 | CS |
| 156 | -4.65 | -32.4494068388 | 14.33 | 14.74 | 6.97 | 29722 | 10.5151729 | CS |
| 260 | -3.5 | -26.5553869499 | 13.18 | 16.56 | 4.16 | 32262 | 10.72854704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 9.68 | -0.32 | -3.20 | 9.3 | 9.68 | 9.14 | 126845 |
| 1738363200 | 10 | -0.25 | -2.44 | 10.24 | 10.24 | 9.98 | 23917 |
| 1738276800 | 10.25 | 0 | 0.00 | 10.27 | 10.29 | 10.21 | 23444 |
| 1738190400 | 10.25 | -0.02 | -0.19 | 10.26 | 10.27 | 10.21 | 3283 |
| 1738104000 | 10.27 | 0.17 | 1.68 | 10.08 | 10.27 | 10.08 | 29249 |
| 1738017600 | 10.1 | -0.05 | -0.49 | 10.09 | 10.15 | 10.05 | 13649 |
| 1737758400 | 10.15 | -0.04 | -0.39 | 10.2 | 10.23 | 10.1 | 26238 |
| 1737672000 | 10.19 | 0.05 | 0.49 | 10.2 | 10.2 | 10.15 | 13470 |
| 1737585600 | 10.14 | 0.04 | 0.40 | 10.16 | 10.19 | 10.12 | 7860 |
| 1737499200 | 10.1 | 0.01 | 0.10 | 10.1 | 10.2 | 10.09 | 12977 |
| 1737412800 | 10.09 | 0.09 | 0.90 | 10.02 | 10.2 | 10.02 | 17558 |
| 1737153600 | 10 | 0.01 | 0.10 | 9.91 | 10.05 | 9.81 | 29590 |
| 1737067200 | 9.99 | 0.08 | 0.81 | 9.94 | 10.07 | 9.94 | 9409 |
| 1736980800 | 9.91 | 0.05 | 0.51 | 9.94 | 10.1 | 9.82 | 35061 |
| 1736894400 | 9.86 | 0.09 | 0.92 | 9.9 | 9.9 | 9.8 | 20698 |
| 1736808000 | 9.77 | -0.15 | -1.51 | 9.92 | 9.92 | 9.65 | 48579 |
| 1736548800 | 9.92 | -0.12 | -1.20 | 10.05 | 10.05 | 9.9 | 35711 |
| 1736462400 | 10.04 | -0.06 | -0.59 | 10 | 10.06 | 10 | 32017 |
| 1736376000 | 10.1 | -0.01 | -0.10 | 10.12 | 10.19 | 10.08 | 17694 |
| 1736289600 | 10.11 | -0.05 | -0.49 | 10.15 | 10.18 | 10.07 | 14709 |
| 1736203200 | 10.16 | 0.1 | 0.99 | 10.05 | 10.16 | 10.03 | 32230 |
| 1735944000 | 10.06 | 0.14 | 1.41 | 9.97 | 10.06 | 9.95 | 19442 |
| 1735857600 | 9.92 | -0.06 | -0.60 | 9.99 | 9.99 | 9.9 | 20111 |
| 1735684800 | 9.98 | 0.06 | 0.60 | 9.88 | 9.98 | 9.85 | 11309 |
| 1735598400 | 9.92 | -0.01 | -0.10 | 9.92 | 10.05 | 9.85 | 53658 |
| 1735339200 | 9.93 | 0.04 | 0.40 | 9.86 | 9.99 | 9.86 | 17207 |
| 1735069200 | 9.89 | 0.02 | 0.20 | 9.93 | 9.93 | 9.83 | 16527 |
| 1734993600 | 9.8699999 | 0 | 0.00 | 9.85 | 9.93 | 9.82 | 27697 |
| 1734734400 | 9.8699999 | 0.13 | 1.33 | 9.7 | 9.91 | 9.66 | 18859 |
| 1734648000 | 9.74 | -0.04 | -0.41 | 9.71 | 9.75 | 9.6199999 | 62252 |
| 1734561600 | 9.78 | -0.25 | -2.49 | 10.04 | 10.04 | 9.78 | 64355 |
| 1734475200 | 10.03 | -0.24 | -2.34 | 10.22 | 10.22 | 9.8699999 | 56104 |
| 1734388800 | 10.27 | 0 | 0.00 | 10.26 | 10.3 | 10.22 | 35085 |
| 1734129600 | 10.27 | -0.01 | -0.10 | 10.33 | 10.37 | 10.27 | 6668 |
| 1734043200 | 10.28 | -0.03 | -0.29 | 10.37 | 10.37 | 10.2 | 25630 |
| 1733956800 | 10.31 | -0.15 | -1.43 | 10.46 | 10.48 | 10.1 | 65102 |
| 1733870400 | 10.46 | -0.05 | -0.48 | 10.49 | 10.49 | 10.44 | 9876 |
| 1733784000 | 10.51 | -0.03 | -0.28 | 10.58 | 10.58 | 10.48 | 14401 |
| 1733524800 | 10.54 | 0.07 | 0.67 | 10.47 | 10.58 | 10.47 | 28816 |
| 1733438400 | 10.47 | 0.06 | 0.58 | 10.33 | 10.47 | 10.31 | 29564 |
| 1733352000 | 10.41 | 0.08 | 0.77 | 10.4 | 10.5 | 10.4 | 4162 |
| 1733265600 | 10.33 | -0.25 | -2.36 | 10.44 | 10.55 | 10.25 | 37286 |
| 1733179200 | 10.58 | 0.06 | 0.57 | 10.46 | 10.58 | 10.46 | 52287 |
| 1732920000 | 10.52 | 0.04 | 0.38 | 10.36 | 10.52 | 10.36 | 37911 |
| 1732833600 | 10.48 | 0.21 | 2.04 | 10.35 | 10.48 | 10.31 | 24723 |
| 1732747200 | 10.27 | 0.01 | 0.10 | 10.25 | 10.29 | 10.23 | 9260 |
| 1732660800 | 10.26 | -0.11 | -1.06 | 10.3 | 10.31 | 10.22 | 21593 |
| 1732574400 | 10.37 | 0.05 | 0.48 | 10.44 | 10.44 | 10.31 | 51853 |
| 1732315200 | 10.32 | 0.03 | 0.29 | 10.3 | 10.35 | 10.28 | 31220 |
| 1732228800 | 10.29 | 0.04 | 0.39 | 10.25 | 10.3 | 10.24 | 13564 |
| 1732142400 | 10.25 | -0.04 | -0.39 | 10.26 | 10.26 | 10.21 | 11241 |
| 1732056000 | 10.29 | -0.01 | -0.10 | 10.22 | 10.3 | 10.22 | 21336 |
| 1731969600 | 10.3 | -0.1 | -0.96 | 10.34 | 10.4 | 10.21 | 26294 |
| 1731710400 | 10.4 | 0.06 | 0.58 | 10.36 | 10.45 | 10.32 | 47926 |
| 1731624000 | 10.34 | 0.07 | 0.68 | 10.33 | 10.51 | 10.33 | 15229 |
| 1731537600 | 10.27 | 0.06 | 0.59 | 10.28 | 10.4 | 10.23 | 17434 |
| 1731451200 | 10.21 | -0.29 | -2.76 | 10.41 | 10.48 | 10.18 | 42858 |
| 1731364800 | 10.5 | -0.11 | -1.04 | 10.53 | 10.64 | 10.5 | 47619 |
| 1731105600 | 10.61 | 0.09 | 0.86 | 10.47 | 10.75 | 10.43 | 67861 |
| 1731019200 | 10.52 | 0.34 | 3.34 | 10.19 | 10.54 | 10.18 | 33866 |
| 1730932800 | 10.18 | 0.15 | 1.50 | 10.21 | 10.34 | 10.11 | 36059 |
| 1730846400 | 10.03 | 0.03 | 0.30 | 9.98 | 10.04 | 9.98 | 20141 |
| 1730760000 | 10 | -0.23 | -2.25 | 10.18 | 10.18 | 9.94 | 16869 |
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
