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 | -0.33 | -3.21637426901 | 10.26 | 10.3 | 9.62 | 47331 | 9.90856217 | CS |
| 4 | -0.51 | -4.88505747126 | 10.44 | 10.58 | 9.62 | 32789 | 10.23190512 | CS |
| 12 | 0.02 | 0.201816347124 | 9.91 | 10.75 | 9.62 | 28372 | 10.21417492 | CS |
| 26 | 1.31 | 15.1972157773 | 8.62 | 10.75 | 8.42 | 26921 | 9.6421954 | CS |
| 52 | 0.64 | 6.88912809473 | 9.29 | 10.75 | 8.42 | 25471 | 9.35600108 | CS |
| 156 | -2.9 | -22.6032735776 | 12.83 | 14.74 | 6.97 | 31346 | 10.78669843 | CS |
| 260 | -2.98 | -23.0828814872 | 12.91 | 16.56 | 4.16 | 31932 | 10.7521573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730497200 | 10.23 | -0.01 | -0.10 | 10.13 | 10.24 | 10.12 | 29821 |
| 1730410800 | 10.24 | -0.11 | -1.06 | 10.27 | 10.27 | 10.07 | 9368 |
| 1730324400 | 10.35 | 0 | 0.00 | 10.34 | 10.35 | 10.32 | 11516 |
| 1730238000 | 10.35 | 0.02 | 0.19 | 10.36 | 10.36 | 10.29 | 20174 |
| 1730151600 | 10.33 | -0.02 | -0.19 | 10.4 | 10.4 | 10.31 | 20037 |
| 1729892400 | 10.35 | -0.01 | -0.10 | 10.39 | 10.42 | 10.31 | 15797 |
| 1729806000 | 10.36 | 0.1 | 0.97 | 10.36 | 10.36 | 10.31 | 9932 |
| 1729719600 | 10.26 | -0.02 | -0.19 | 10.29 | 10.29 | 10.22 | 9786 |
| 1729633200 | 10.28 | 0.01 | 0.10 | 10.24 | 10.28 | 10.16 | 11609 |
| 1729546800 | 10.27 | 0.02 | 0.20 | 10.27 | 10.3 | 10.2 | 23567 |
| 1729287600 | 10.25 | 0.02 | 0.20 | 10.27 | 10.28 | 10.21 | 32989 |
| 1729201200 | 10.23 | 0.14 | 1.39 | 10.15 | 10.25 | 10.14 | 30132 |
| 1729114800 | 10.09 | -0.01 | -0.10 | 10.09 | 10.13 | 10.09 | 43428 |
| 1729028400 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.02 | 49107 |
| 1728682800 | 10.09 | 0.11 | 1.10 | 9.98 | 10.09 | 9.97 | 35473 |
| 1728596400 | 9.98 | 0.04 | 0.40 | 9.95 | 9.98 | 9.9 | 22988 |
| 1728510000 | 9.94 | 0.13 | 1.33 | 9.8699999 | 9.95 | 9.81 | 26003 |
| 1728423600 | 9.81 | 0 | 0.00 | 9.81 | 9.86 | 9.81 | 6726 |
| 1728337200 | 9.81 | -0.06 | -0.61 | 9.9 | 9.96 | 9.75 | 38913 |
| 1728078000 | 9.8699999 | -0.08 | -0.80 | 9.96 | 9.96 | 9.8699999 | 14953 |
| 1727991600 | 9.95 | 0.04 | 0.40 | 9.89 | 9.95 | 9.84 | 21482 |
| 1727905200 | 9.91 | 0.1 | 1.02 | 9.85 | 9.91 | 9.84 | 22304 |
| 1727818800 | 9.81 | 0 | 0.00 | 9.83 | 9.91 | 9.77 | 28625 |
| 1727732400 | 9.81 | -0.06 | -0.61 | 9.91 | 9.91 | 9.7899999 | 33918 |
| 1727473200 | 9.8699999 | -0.02 | -0.20 | 9.92 | 9.92 | 9.85 | 16001 |
| 1727386800 | 9.89 | 0.04 | 0.41 | 9.88 | 9.98 | 9.8699999 | 23700 |
| 1727300400 | 9.85 | -0.03 | -0.30 | 9.84 | 9.8699999 | 9.75 | 24196 |
| 1727214000 | 9.88 | 0.04 | 0.41 | 9.85 | 9.89 | 9.83 | 11543 |
| 1727127600 | 9.84 | -0.08 | -0.81 | 9.91 | 9.93 | 9.84 | 22167 |
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
