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 | 0.51 | 4.35897435897 | 11.7 | 12.32 | 11.6 | 92548 | 11.89516999 | CS |
| 4 | 0.22 | 1.83486238532 | 11.99 | 12.32 | 11.15 | 60704 | 11.70140825 | CS |
| 12 | 2.62 | 27.3201251303 | 9.59 | 12.39 | 9.42 | 61729 | 11.32000174 | CS |
| 26 | 3.13 | 34.4713656388 | 9.08 | 12.39 | 8.9 | 56048 | 10.38436584 | CS |
| 52 | 4.45 | 57.3453608247 | 7.76 | 12.39 | 7.71 | 50742 | 10.00538357 | CS |
| 156 | 5.78 | 89.8911353033 | 6.43 | 12.39 | 5.94 | 54921 | 8.66963527 | CS |
| 260 | 6.29 | 106.25 | 5.92 | 12.39 | 1.4 | 57365 | 6.40592089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736462400 | 12.01 | 0.19 | 1.61 | 11.94 | 12.24 | 11.92 | 236524 |
| 1736376000 | 11.82 | 0.04 | 0.34 | 11.79 | 11.85 | 11.7 | 38762 |
| 1736289600 | 11.78 | 0.06 | 0.51 | 12.08 | 12.08 | 11.78 | 57045 |
| 1736203200 | 11.72 | -0.1 | -0.85 | 11.72 | 12.24 | 11.72 | 78736 |
| 1735944000 | 11.82 | 0.11 | 0.94 | 11.7 | 11.94 | 11.6 | 51673 |
| 1735857600 | 11.71 | 0.16 | 1.39 | 11.55 | 11.71 | 11.44 | 55561 |
| 1735684800 | 11.55 | 0.28 | 2.48 | 11.62 | 11.62 | 11.34 | 9723 |
| 1735598400 | 11.27 | 0 | 0.00 | 11.61 | 11.61 | 11.15 | 81664 |
| 1735339200 | 11.27 | -0.13 | -1.14 | 11.78 | 11.78 | 11.27 | 20200 |
| 1735069200 | 11.4 | 0.02 | 0.18 | 12.18 | 12.18 | 11.4 | 4224 |
| 1734993600 | 11.38 | 0.02 | 0.18 | 11.35 | 11.44 | 11.27 | 18774 |
| 1734734400 | 11.36 | 0.01 | 0.09 | 11.46 | 11.51 | 11.28 | 57422 |
| 1734648000 | 11.35 | 0.03 | 0.27 | 11.36 | 11.48 | 11.24 | 97173 |
| 1734561600 | 11.32 | -0.52 | -4.39 | 11.89 | 11.91 | 11.32 | 23293 |
| 1734475200 | 11.84 | 0.03 | 0.25 | 11.64 | 11.87 | 11.53 | 143394 |
| 1734388800 | 11.81 | 0.06 | 0.51 | 11.8 | 12 | 11.68 | 42335 |
| 1734129600 | 11.75 | -0.25 | -2.08 | 11.99 | 12 | 11.75 | 15458 |
| 1734043200 | 12 | -0.2 | -1.64 | 12.08 | 12.19 | 12 | 97317 |
| 1733956800 | 12.2 | -0.12 | -0.97 | 12.32 | 12.33 | 12.13 | 26143 |
| 1733870400 | 12.32 | 0.15 | 1.23 | 12.2 | 12.37 | 12.2 | 64210 |
| 1733784000 | 12.17 | 0.07 | 0.58 | 12.11 | 12.39 | 12.07 | 66920 |
| 1733524800 | 12.1 | 0.17 | 1.42 | 11.99 | 12.28 | 11.94 | 90477 |
| 1733438400 | 11.93 | 0.3 | 2.58 | 11.67 | 12.05 | 11.51 | 70078 |
| 1733352000 | 11.63 | -0.1 | -0.85 | 11.73 | 11.74 | 11.6 | 21674 |
| 1733265600 | 11.73 | 0.02 | 0.17 | 11.8 | 11.8 | 11.67 | 88968 |
| 1733179200 | 11.71 | 0.03 | 0.26 | 11.83 | 11.83 | 11.66 | 31556 |
| 1732920000 | 11.68 | 0.03 | 0.26 | 11.68 | 11.75 | 11.63 | 15745 |
| 1732833600 | 11.65 | -0.06 | -0.51 | 11.67 | 11.74 | 11.62 | 28643 |
| 1732747200 | 11.71 | 0.13 | 1.12 | 11.61 | 11.74 | 11.6 | 105387 |
| 1732660800 | 11.58 | -0.08 | -0.69 | 11.6 | 11.65 | 11.45 | 48594 |
| 1732574400 | 11.66 | -0.14 | -1.19 | 11.79 | 11.85 | 11.57 | 45948 |
| 1732315200 | 11.8 | -0.12 | -1.01 | 11.89 | 11.89 | 11.7 | 29910 |
| 1732228800 | 11.92 | 0.37 | 3.20 | 11.63 | 11.92 | 11.56 | 153946 |
| 1732142400 | 11.55 | 0.01 | 0.09 | 11.54 | 11.59 | 11.41 | 46760 |
| 1732056000 | 11.54 | -0.17 | -1.45 | 11.75 | 11.75 | 11.49 | 250392 |
| 1731969600 | 11.71 | 0.11 | 0.95 | 11.6 | 11.96 | 11.59 | 70587 |
| 1731710400 | 11.6 | 0.13 | 1.13 | 11.46 | 11.61 | 11.45 | 50072 |
| 1731624000 | 11.47 | 0.31 | 2.78 | 11.43 | 11.49 | 11.18 | 65126 |
| 1731537600 | 11.16 | 0.3 | 2.76 | 10.93 | 11.38 | 10.81 | 131675 |
| 1731451200 | 10.86 | 0.21 | 1.97 | 10.5 | 10.87 | 10.5 | 78416 |
| 1731364800 | 10.65 | 0.11 | 1.04 | 10.65 | 10.67 | 10.42 | 98595 |
| 1731105600 | 10.54 | -0.04 | -0.38 | 10.61 | 10.62 | 10.45 | 40139 |
| 1731019200 | 10.58 | 0.18 | 1.73 | 10.42 | 10.69 | 10.42 | 37211 |
| 1730932800 | 10.4 | 0.26 | 2.56 | 10.25 | 10.4 | 10.24 | 39321 |
| 1730846400 | 10.14 | 0.02 | 0.20 | 10.14 | 10.3 | 10.09 | 63893 |
| 1730760000 | 10.12 | 0.44 | 4.55 | 9.57 | 10.15 | 9.57 | 202663 |
| 1730497200 | 9.68 | 0.06 | 0.62 | 9.66 | 9.75 | 9.61 | 31248 |
| 1730410800 | 9.6199999 | -0.04 | -0.41 | 9.67 | 9.67 | 9.5 | 13705 |
| 1730324400 | 9.66 | 0.01 | 0.10 | 9.63 | 9.78 | 9.63 | 12253 |
| 1730238000 | 9.65 | -0.02 | -0.21 | 9.68 | 9.74 | 9.6199999 | 18472 |
| 1730151600 | 9.67 | -0.13 | -1.33 | 9.65 | 9.69 | 9.6 | 26502 |
| 1729892400 | 9.8 | 0.13 | 1.34 | 9.6199999 | 9.8 | 9.6199999 | 25822 |
| 1729806000 | 9.67 | 0.07 | 0.73 | 9.6 | 9.69 | 9.51 | 5334 |
| 1729719600 | 9.6 | -0.09 | -0.93 | 9.68 | 9.68 | 9.6 | 54597 |
| 1729633200 | 9.69 | 0 | 0.00 | 9.75 | 9.75 | 9.65 | 15648 |
| 1729546800 | 9.69 | 0.07 | 0.73 | 9.67 | 9.75 | 9.64 | 16195 |
| 1729287600 | 9.6199999 | 0.06 | 0.63 | 9.59 | 9.6199999 | 9.42 | 106423 |
| 1729201200 | 9.56 | 0.01 | 0.10 | 9.58 | 9.67 | 9.53 | 69727 |
| 1729114800 | 9.55 | -0.11 | -1.14 | 9.7 | 9.74 | 9.5399999 | 47221 |
| 1729028400 | 9.66 | -0.25 | -2.52 | 9.84 | 9.84 | 9.6199999 | 44074 |
| 1728682800 | 9.91 | 0.06 | 0.61 | 9.81 | 9.92 | 9.81 | 32873 |
| 1728596400 | 9.85 | -0.02 | -0.20 | 9.81 | 9.95 | 9.81 | 17615 |
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
