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 | -1.24 | -11.1913357401 | 11.08 | 11.08 | 9.6 | 73152 | 10.52057128 | CS |
| 4 | -0.95 | -8.80444856348 | 10.79 | 11.38 | 9.6 | 49970 | 10.80283521 | CS |
| 12 | -1.31 | -11.7488789238 | 11.15 | 11.46 | 9.6 | 36531 | 10.9101956 | CS |
| 26 | 0.93 | 10.4377104377 | 8.91 | 11.6 | 8.87 | 39374 | 10.6080973 | CS |
| 52 | 2.57 | 35.3507565337 | 7.27 | 11.6 | 6.51 | 46990 | 9.31447866 | CS |
| 156 | -1.17 | -10.6267029973 | 11.01 | 13.24 | 4.1 | 45360 | 8.10960293 | CS |
| 260 | -5.15 | -34.3562374917 | 14.99 | 18.18 | 4.1 | 49997 | 9.21761467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 9.84 | -0.31 | -3.05 | 10.25 | 10.26 | 9.6 | 60262 |
| 1732228800 | 10.15 | -0.2 | -1.93 | 10.33 | 10.42 | 10.13 | 9406 |
| 1732142400 | 10.35 | -0.13 | -1.24 | 10.6 | 10.6 | 10.32 | 24042 |
| 1732056000 | 10.48 | 0.02 | 0.19 | 10.34 | 10.49 | 10.34 | 13211 |
| 1731969600 | 10.46 | -0.31 | -2.88 | 10.67 | 10.67 | 10.38 | 230550 |
| 1731710400 | 10.77 | -0.33 | -2.97 | 11.08 | 11.08 | 10.74 | 88551 |
| 1731624000 | 11.1 | -0.07 | -0.63 | 11.19 | 11.19 | 11.03 | 43600 |
| 1731537600 | 11.17 | 0.12 | 1.09 | 11.08 | 11.17 | 10.97 | 16093 |
| 1731451200 | 11.05 | 0.53 | 5.04 | 10.46 | 11.05 | 10.46 | 27773 |
| 1731364800 | 10.52 | -0.05 | -0.47 | 10.59 | 10.68 | 10.5 | 15627 |
| 1731105600 | 10.57 | -0.32 | -2.94 | 10.7 | 10.71 | 10.45 | 30650 |
| 1731019200 | 10.89 | -0.36 | -3.20 | 11.08 | 11.19 | 10.77 | 348751 |
| 1730932800 | 11.25 | -0.08 | -0.71 | 11.32 | 11.32 | 11.12 | 26743 |
| 1730846400 | 11.33 | 0.33 | 3.00 | 10.975 | 11.35 | 10.9 | 30104 |
| 1730760000 | 11 | -0.03 | -0.27 | 10.6 | 11.01 | 10.6 | 4590 |
| 1730497200 | 11.03 | 0.05 | 0.46 | 10.96 | 11.04 | 10.68 | 5300 |
| 1730410800 | 10.98 | -0.02 | -0.18 | 10.84 | 11.13 | 10.84 | 26598 |
| 1730324400 | 11 | -0.05 | -0.45 | 11 | 11.02 | 10.99 | 2070 |
| 1730238000 | 11.05 | -0.33 | -2.90 | 10.79 | 11.09 | 10.79 | 11915 |
| 1730151600 | 11.38 | 0.63 | 5.86 | 10.67 | 11.38 | 10.67 | 36479 |
| 1729892400 | 10.75 | -0.06 | -0.56 | 10.79 | 10.79 | 10.68 | 7350 |
| 1729806000 | 10.81 | 0.34 | 3.25 | 10.49 | 10.81 | 10.49 | 3663 |
| 1729719600 | 10.47 | -0.04 | -0.38 | 10.46 | 10.53 | 10.4 | 29422 |
| 1729633200 | 10.51 | -0.23 | -2.14 | 10.54 | 10.66 | 10.47 | 40086 |
| 1729546800 | 10.74 | -0.11 | -1.01 | 10.83 | 10.83 | 10.72 | 62873 |
| 1729287600 | 10.85 | 0 | 0.00 | 10.85 | 10.9 | 10.65 | 158692 |
| 1729201200 | 10.85 | 0.05 | 0.46 | 10.77 | 10.9 | 10.66 | 44789 |
| 1729114800 | 10.8 | -0.08 | -0.74 | 10.86 | 10.86 | 10.65 | 11115 |
| 1729028400 | 10.88 | -0.15 | -1.36 | 11.01 | 11.01 | 10.76 | 114243 |
| 1728682800 | 11.03 | 0.03 | 0.27 | 11.04 | 11.14 | 10.95 | 5432 |
| 1728596400 | 11 | 0.07 | 0.64 | 10.96 | 11.03 | 10.93 | 10148 |
| 1728510000 | 10.93 | 0.06 | 0.55 | 10.87 | 11 | 10.87 | 9241 |
| 1728423600 | 10.87 | 0.18 | 1.68 | 10.69 | 10.89 | 10.69 | 32003 |
| 1728337200 | 10.69 | -0.34 | -3.08 | 10.93 | 10.93 | 10.6 | 13721 |
| 1728078000 | 11.03 | 0.09 | 0.82 | 10.92 | 11.03 | 10.92 | 18303 |
| 1727991600 | 10.94 | -0.06 | -0.55 | 10.83 | 10.94 | 10.83 | 4445 |
| 1727905200 | 11 | -0.16 | -1.43 | 11.03 | 11.06 | 10.98 | 5203 |
| 1727818800 | 11.16 | -0.13 | -1.15 | 11.27 | 11.29 | 11.04 | 9381 |
| 1727732400 | 11.29 | -0.07 | -0.62 | 11.34 | 11.36 | 11.29 | 1684 |
| 1727473200 | 11.36 | -0.1 | -0.87 | 11.4 | 11.42 | 11.36 | 17712 |
| 1727386800 | 11.46 | 0.03 | 0.26 | 11.38 | 11.46 | 11.36 | 143612 |
| 1727300400 | 11.43 | 0.03 | 0.26 | 11.18 | 11.43 | 11.18 | 13989 |
| 1727214000 | 11.4 | -0.02 | -0.18 | 11.4 | 11.45 | 11.38 | 15299 |
| 1727127600 | 11.42 | -0.03 | -0.26 | 11.4 | 11.45 | 11.19 | 7129 |
| 1726868400 | 11.45 | 0.15 | 1.33 | 11.23 | 11.45 | 11.23 | 37727 |
| 1726782000 | 11.3 | 0.14 | 1.25 | 11.04 | 11.3 | 11.04 | 34197 |
| 1726695600 | 11.16 | 0.09 | 0.81 | 11.05 | 11.19 | 10.99 | 12863 |
| 1726609200 | 11.07 | 0.06 | 0.54 | 11.1 | 11.1 | 11.03 | 21958 |
| 1726522800 | 11.01 | -0.08 | -0.72 | 11.03 | 11.03 | 10.89 | 8307 |
| 1726263600 | 11.09 | 0 | 0.00 | 10.82 | 11.13 | 10.82 | 3333 |
| 1726177200 | 11.09 | 0.11 | 1.00 | 10.98 | 11.1 | 10.96 | 8449 |
| 1726090800 | 10.98 | 0.13 | 1.20 | 10.79 | 10.98 | 10.75 | 20357 |
| 1726004400 | 10.85 | -0.04 | -0.37 | 10.87 | 10.87 | 10.75 | 6073 |
| 1725918000 | 10.89 | 0.03 | 0.28 | 10.89 | 11 | 10.86 | 74734 |
| 1725658800 | 10.86 | -0.12 | -1.09 | 11.01 | 11.05 | 10.85 | 23726 |
| 1725572400 | 10.98 | -0.04 | -0.36 | 10.99 | 11 | 10.97 | 19561 |
| 1725486000 | 11.02 | -0.03 | -0.27 | 10.98 | 11.02 | 10.91 | 7483 |
| 1725399600 | 11.05 | -0.16 | -1.43 | 11 | 11.11 | 10.92 | 54316 |
| 1725054000 | 11.21 | 0.06 | 0.54 | 11.15 | 11.22 | 11.15 | 14149 |
| 1724967600 | 11.15 | -0.04 | -0.36 | 11.19 | 11.19 | 11 | 79313 |
| 1724881200 | 11.19 | -0.22 | -1.93 | 11.4 | 11.4 | 11.16 | 36833 |
| 1724794800 | 11.41 | -0.07 | -0.61 | 11.46 | 11.46 | 11.17 | 12980 |
| 1724708400 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
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
Premium
