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 | -0.02 | -0.194931773879 | 10.26 | 11 | 10.11 | 494946 | 10.51651832 | CS |
| 4 | -0.4 | -3.75939849624 | 10.64 | 11 | 9.77 | 526970 | 10.23256875 | CS |
| 12 | 1.41 | 15.9682899207 | 8.83 | 11.76 | 7.02 | 514807 | 9.24764514 | CS |
| 26 | 3.26 | 46.7048710602 | 6.98 | 11.76 | 5.94 | 461429 | 8.37206088 | CS |
| 52 | -3.56 | -25.7971014493 | 13.8 | 13.92 | 5.1 | 556247 | 7.6005334 | CS |
| 156 | -11.15 | -52.1271622253 | 21.39 | 31 | 5.1 | 428965 | 15.28729436 | CS |
| 260 | -13.15 | -56.2206070971 | 23.39 | 33.69 | 5.1 | 495562 | 19.14334342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 10.71 | -0.18 | -1.65 | 10.88 | 11 | 10.67 | 591385 |
| 1736462400 | 10.89 | 0.15 | 1.40 | 10.71 | 10.97 | 10.71 | 212945 |
| 1736376000 | 10.74 | 0.47 | 4.58 | 10.3 | 10.78 | 10.24 | 484534 |
| 1736289600 | 10.27 | 0.02 | 0.20 | 10.45 | 10.71 | 10.18 | 690866 |
| 1736203200 | 10.25 | -0.05 | -0.49 | 10.26 | 10.43 | 10.11 | 495000 |
| 1735944000 | 10.3 | -0.06 | -0.58 | 10.44 | 10.44 | 10.22 | 284882 |
| 1735857600 | 10.36 | 0.32 | 3.19 | 10.08 | 10.53 | 10.08 | 485697 |
| 1735684800 | 10.04 | 0.2 | 2.03 | 9.82 | 10.13 | 9.82 | 255666 |
| 1735598400 | 9.84 | -0.34 | -3.34 | 10.08 | 10.1 | 9.77 | 407569 |
| 1735339200 | 10.18 | -0.13 | -1.26 | 10.03 | 10.21 | 9.89 | 510194 |
| 1735069200 | 10.31 | 0.08 | 0.78 | 10.25 | 10.31 | 10.12 | 163376 |
| 1734993600 | 10.23 | 0.3 | 3.02 | 9.88 | 10.24 | 9.88 | 443451 |
| 1734734400 | 9.93 | 0.04 | 0.40 | 9.95 | 10.28 | 9.86 | 1434190 |
| 1734648000 | 9.89 | -0.08 | -0.80 | 10.06 | 10.16 | 9.84 | 668906 |
| 1734561600 | 9.97 | -0.42 | -4.04 | 10.33 | 10.51 | 9.92 | 675318 |
| 1734475200 | 10.39 | -0.16 | -1.52 | 10.35 | 10.55 | 10.28 | 533340 |
| 1734388800 | 10.55 | -0.06 | -0.57 | 10.64 | 10.67 | 10.22 | 621174 |
| 1734129600 | 10.61 | -0.28 | -2.57 | 10.74 | 10.85 | 10.34 | 800261 |
| 1734043200 | 10.89 | -0.63 | -5.47 | 11.3 | 11.41 | 10.86 | 592702 |
| 1733956800 | 11.52 | 0.82 | 7.66 | 10.9 | 11.76 | 10.81 | 1053503 |
| 1733870400 | 10.7 | 0.6 | 5.94 | 10.27 | 10.91 | 10.18 | 883359 |
| 1733784000 | 10.1 | 1.09 | 12.10 | 9.18 | 10.34 | 9.16 | 1318359 |
| 1733524800 | 9.01 | 0.47 | 5.50 | 8.6199999 | 9.28 | 8.55 | 693154 |
| 1733438400 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.58 | 8.43 | 344036 |
| 1733352000 | 8.48 | 0.04 | 0.47 | 8.41 | 8.48 | 8.33 | 334081 |
| 1733265600 | 8.44 | 0.42 | 5.24 | 8.06 | 8.51 | 8.06 | 307626 |
| 1733179200 | 8.02 | -0.21 | -2.55 | 8.15 | 8.17 | 7.99 | 231828 |
| 1732920000 | 8.23 | 0.1 | 1.23 | 8.25 | 8.28 | 8.14 | 183870 |
| 1732833600 | 8.13 | 0.04 | 0.49 | 8.1 | 8.16 | 8.07 | 49041 |
| 1732747200 | 8.09 | 0.05 | 0.62 | 8.09 | 8.2 | 8.05 | 168728 |
| 1732660800 | 8.0399999 | 0.01 | 0.12 | 8.06 | 8.09 | 7.96 | 262295 |
| 1732574400 | 8.03 | -0.24 | -2.90 | 8.02 | 8.18 | 7.91 | 771256 |
| 1732315200 | 8.27 | -0.12 | -1.43 | 8.41 | 8.41 | 8.25 | 502366 |
| 1732228800 | 8.39 | 0.35 | 4.35 | 8.1 | 8.4 | 8 | 840423 |
| 1732142400 | 8.0399999 | -0.07 | -0.86 | 8.08 | 8.1 | 7.94 | 338468 |
| 1732056000 | 8.11 | 0.2 | 2.53 | 7.93 | 8.1199999 | 7.82 | 397254 |
| 1731969600 | 7.91 | 0.16 | 2.06 | 8 | 8.15 | 7.85 | 471048 |
| 1731710400 | 7.75 | 0 | 0.00 | 7.75 | 8.0399999 | 7.75 | 267858 |
| 1731624000 | 7.75 | 0.21 | 2.79 | 7.41 | 7.78 | 7.35 | 371826 |
| 1731537600 | 7.54 | 0.11 | 1.48 | 7.5 | 7.66 | 7.44 | 461499 |
| 1731451200 | 7.43 | -0.23 | -3.00 | 7.56 | 7.68 | 7.3 | 474856 |
| 1731364800 | 7.66 | -0.26 | -3.28 | 7.64 | 7.79 | 7.51 | 453247 |
| 1731105600 | 7.92 | 0.6 | 8.20 | 7.32 | 7.92 | 7.25 | 592836 |
| 1731019200 | 7.32 | -1.23 | -14.39 | 8.18 | 8.26 | 7.02 | 1557170 |
| 1730932800 | 8.55 | 0.18 | 2.15 | 8.15 | 8.64 | 8.06 | 521402 |
| 1730846400 | 8.3699999 | -0.1 | -1.18 | 8.55 | 8.63 | 8.33 | 262615 |
| 1730760000 | 8.47 | -0.11 | -1.28 | 8.6 | 8.69 | 8.45 | 310815 |
| 1730497200 | 8.58 | -0.02 | -0.23 | 8.61 | 8.71 | 8.5399999 | 332747 |
| 1730410800 | 8.6 | -0.18 | -2.05 | 8.64 | 8.68 | 8.39 | 603955 |
| 1730324400 | 8.78 | -0.13 | -1.46 | 8.85 | 8.86 | 8.6199999 | 376961 |
| 1730238000 | 8.91 | 0.1 | 1.14 | 8.9 | 9.17 | 8.8 | 383956 |
| 1730151600 | 8.81 | 0.25 | 2.92 | 8.56 | 8.94 | 8.52 | 363948 |
| 1729892400 | 8.56 | -0.35 | -3.93 | 8.7899999 | 8.84 | 8.51 | 493709 |
| 1729806000 | 8.91 | -0.03 | -0.34 | 9.0399999 | 9.0399999 | 8.53 | 573066 |
| 1729719600 | 8.94 | -0.09 | -1.00 | 8.85 | 8.97 | 8.73 | 361531 |
| 1729633200 | 9.03 | 0.41 | 4.76 | 8.75 | 9.1 | 8.75 | 630622 |
| 1729546800 | 8.6199999 | -0.02 | -0.23 | 8.83 | 8.88 | 8.52 | 447228 |
| 1729287600 | 8.64 | 0.59 | 7.33 | 8.1199999 | 8.7 | 8.1199999 | 470052 |
| 1729201200 | 8.05 | -0.03 | -0.37 | 8.13 | 8.21 | 7.99 | 155052 |
| 1729114800 | 8.08 | -0.06 | -0.74 | 8.25 | 8.35 | 8.07 | 473539 |
| 1729028400 | 8.14 | 0.08 | 0.99 | 8.06 | 8.14 | 7.79 | 673062 |
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
