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 | -0.11 | -1.00732600733 | 10.92 | 11.5 | 10.64 | 105480 | 11.03909911 | CS |
| 4 | 1.29 | 13.5504201681 | 9.52 | 11.5 | 9.06 | 105371 | 10.25802858 | CS |
| 12 | 2.22 | 25.8440046566 | 8.59 | 11.5 | 7.62 | 84768 | 9.42812094 | CS |
| 26 | 4.17 | 62.8012048193 | 6.64 | 11.5 | 6.6 | 92221 | 8.36774696 | CS |
| 52 | 7.31 | 208.857142857 | 3.5 | 11.5 | 3.46 | 127283 | 6.56099189 | CS |
| 156 | 7.96 | 279.298245614 | 2.85 | 11.5 | 2.19 | 64452 | 5.29847876 | CS |
| 260 | 7.85 | 265.202702703 | 2.96 | 11.5 | 2.19 | 62654 | 5.2536383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 10.81 | -0.12 | -1.10 | 11.09 | 11.09 | 10.64 | 112898 |
| 1731624000 | 10.93 | -0.04 | -0.36 | 11.21 | 11.21 | 10.86 | 118518 |
| 1731537600 | 10.97 | 0.01 | 0.09 | 11.02 | 11.3 | 10.95 | 76757 |
| 1731451200 | 10.96 | -0.41 | -3.61 | 11.5 | 11.5 | 10.91 | 158407 |
| 1731364800 | 11.37 | 0.31 | 2.80 | 10.88 | 11.4 | 10.88 | 87526 |
| 1731105600 | 11.06 | 0.15 | 1.37 | 10.92 | 11.17 | 10.66 | 86191 |
| 1731019200 | 10.91 | 0.6 | 5.82 | 10.3 | 11.03 | 10.19 | 205107 |
| 1730932800 | 10.31 | 0.16 | 1.58 | 10.25 | 10.31 | 10.14 | 319394 |
| 1730846400 | 10.15 | -0.07 | -0.68 | 10.16 | 10.21 | 10 | 80294 |
| 1730760000 | 10.22 | -0.03 | -0.29 | 10 | 10.28 | 9.78 | 146552 |
| 1730497200 | 10.25 | 0.05 | 0.49 | 10.46 | 10.46 | 10.12 | 83334 |
| 1730410800 | 10.2 | 0.69 | 7.26 | 9.59 | 10.24 | 9.55 | 197319 |
| 1730324400 | 9.51 | 0.26 | 2.81 | 9.28 | 9.5399999 | 9.19 | 55500 |
| 1730238000 | 9.25 | 0.06 | 0.65 | 9.23 | 9.31 | 9.19 | 79884 |
| 1730151600 | 9.19 | -0.16 | -1.71 | 9.31 | 9.33 | 9.15 | 104852 |
| 1729892400 | 9.35 | 0.12 | 1.30 | 9.31 | 9.46 | 9.3 | 47208 |
| 1729806000 | 9.23 | 0.15 | 1.65 | 9.08 | 9.2899999 | 9.07 | 52500 |
| 1729719600 | 9.08 | -0.21 | -2.26 | 9.27 | 9.27 | 9.06 | 67832 |
| 1729633200 | 9.2899999 | -0.05 | -0.54 | 9.26 | 9.36 | 9.25 | 53552 |
| 1729546800 | 9.34 | -0.13 | -1.37 | 9.39 | 9.43 | 9.23 | 38159 |
| 1729287600 | 9.47 | -0.07 | -0.73 | 9.52 | 9.5399999 | 9.41 | 48539 |
| 1729201200 | 9.5399999 | -0.05 | -0.52 | 9.63 | 9.66 | 9.44 | 24553 |
| 1729114800 | 9.59 | 0.08 | 0.84 | 9.51 | 9.6 | 9.48 | 67666 |
| 1729028400 | 9.51 | -0.07 | -0.73 | 9.57 | 9.6 | 9.3699999 | 89680 |
| 1728682800 | 9.58 | -0.01 | -0.10 | 9.55 | 9.61 | 9.46 | 55978 |
| 1728596400 | 9.59 | 0 | 0.00 | 9.75 | 9.76 | 9.46 | 97721 |
| 1728510000 | 9.59 | 0.34 | 3.68 | 9.1 | 9.64 | 9.09 | 177490 |
| 1728423600 | 9.25 | 0.22 | 2.44 | 9.08 | 9.43 | 9.02 | 270666 |
| 1728337200 | 9.03 | 0.06 | 0.67 | 8.84 | 9.03 | 8.84 | 58505 |
| 1728078000 | 8.97 | 0.19 | 2.16 | 8.85 | 9.05 | 8.74 | 53417 |
| 1727991600 | 8.78 | 0.18 | 2.09 | 8.6 | 8.86 | 8.56 | 46818 |
| 1727905200 | 8.6 | 0.1 | 1.18 | 8.31 | 8.68 | 8.31 | 37530 |
| 1727818800 | 8.5 | -0.32 | -3.63 | 8.8 | 8.8 | 8.45 | 33345 |
| 1727732400 | 8.82 | 0.31 | 3.64 | 8.56 | 8.82 | 8.56 | 36765 |
| 1727473200 | 8.51 | -0.16 | -1.85 | 8.64 | 8.64 | 8.47 | 69329 |
| 1727386800 | 8.67 | 0.13 | 1.52 | 8.51 | 8.8 | 8.51 | 53364 |
| 1727300400 | 8.5399999 | 0.13 | 1.55 | 8.34 | 8.64 | 8.32 | 47698 |
| 1727214000 | 8.41 | -0.24 | -2.77 | 8.66 | 8.67 | 8.39 | 41673 |
| 1727127600 | 8.65 | -0.12 | -1.37 | 8.7 | 8.78 | 8.55 | 82923 |
| 1726868400 | 8.77 | -0.22 | -2.45 | 8.97 | 8.97 | 8.76 | 39736 |
| 1726782000 | 8.99 | 0.06 | 0.67 | 8.96 | 9.05 | 8.84 | 66849 |
| 1726695600 | 8.93 | -0.07 | -0.78 | 9 | 9.05 | 8.89 | 107632 |
| 1726609200 | 9 | 0.22 | 2.51 | 8.8 | 9.09 | 8.75 | 142495 |
| 1726522800 | 8.78 | 0.09 | 1.04 | 8.94 | 8.94 | 8.55 | 158551 |
| 1726263600 | 8.69 | -0.15 | -1.70 | 8.83 | 8.96 | 8.52 | 137906 |
| 1726177200 | 8.84 | 0.54 | 6.51 | 8.26 | 8.93 | 8.26 | 141605 |
| 1726090800 | 8.3 | 0.25 | 3.11 | 8.01 | 8.3 | 7.97 | 72197 |
| 1726004400 | 8.05 | -0.02 | -0.25 | 8.02 | 8.05 | 7.88 | 28248 |
| 1725918000 | 8.07 | 0.37 | 4.81 | 7.73 | 8.14 | 7.68 | 70115 |
| 1725658800 | 7.7 | -0.22 | -2.78 | 7.79 | 7.87 | 7.62 | 58331 |
| 1725572400 | 7.92 | -0.06 | -0.75 | 8.02 | 8.07 | 7.79 | 61910 |
| 1725486000 | 7.98 | 0.02 | 0.25 | 7.96 | 8 | 7.91 | 19481 |
| 1725399600 | 7.96 | -0.06 | -0.75 | 8.01 | 8.1199999 | 7.89 | 100750 |
| 1725054000 | 8.02 | -0.32 | -3.84 | 8.41 | 8.41 | 8.02 | 58851 |
| 1724967600 | 8.34 | 0.17 | 2.08 | 8.4 | 8.4 | 8.16 | 38278 |
| 1724881200 | 8.17 | -0.35 | -4.11 | 8.45 | 8.47 | 8.1199999 | 76432 |
| 1724794800 | 8.52 | -0.03 | -0.35 | 8.6 | 8.6 | 8.45 | 22029 |
| 1724708400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1724449200 | 8.55 | 0 | 0.00 | 8.59 | 8.66 | 8.49 | 57018 |
| 1724362800 | 8.55 | 0.02 | 0.23 | 8.44 | 8.58 | 8.44 | 50315 |
| 1724276400 | 8.53 | -0.09 | -1.04 | 8.6199999 | 8.66 | 8.5 | 51673 |
| 1724190000 | 8.6199999 | 0.09 | 1.06 | 8.48 | 8.64 | 8.48 | 69263 |
| 1724103600 | 8.53 | 0.07 | 0.83 | 8.53 | 8.53 | 8.46 | 51714 |
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
