Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.395 | 3.84241245136 | 10.28 | 10.87 | 10.06 | 95404 | 10.36972276 | DR |
| 4 | 1.78 | 20.0112422709 | 8.895 | 11.21 | 8.81 | 69490 | 10.04503265 | DR |
| 12 | 1.175 | 12.3684210526 | 9.5 | 11.21 | 8.57 | 56063 | 9.58111593 | DR |
| 26 | 1.205 | 12.7243928194 | 9.47 | 11.21 | 7.05 | 78498 | 8.96418484 | DR |
| 52 | 1.815 | 20.4853273138 | 8.86 | 12.05 | 7.05 | 60732 | 9.42709899 | DR |
| 156 | -3.65260033 | -25.4934549113 | 14.32760033 | 14.62081634 | 6.34412815 | 54570 | 9.2515874 | DR |
| 260 | -0.42056026 | -3.79034722128 | 11.09556026 | 21.32480049 | 6.34412815 | 40116 | 9.7445341 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 10.675 | 0.11 | 0.99 | 10.87 | 10.87 | 10.63 | 84607 |
| 1732227900 | 10.57 | 0.25 | 2.42 | 10.55 | 10.61 | 10.508 | 47941 |
| 1732141740 | 10.32 | -0.2 | -1.90 | 10.33 | 10.33 | 10.23 | 49661 |
| 1732054800 | 10.52 | 0.26 | 2.53 | 10.5 | 10.53 | 10.42 | 89327 |
| 1731968640 | 10.26 | -0.09 | -0.87 | 10.18 | 10.34 | 10.09 | 164829 |
| 1731709260 | 10.35 | -0.18 | -1.71 | 10.28 | 10.38 | 10.06 | 125263 |
| 1731622800 | 10.53 | -0.17 | -1.59 | 10.87 | 10.87 | 10.07 | 50187 |
| 1731536760 | 10.7 | -0.04 | -0.37 | 10.535 | 10.73 | 10.32 | 60227 |
| 1731450480 | 10.74 | 0.01 | 0.09 | 11.21 | 11.21 | 10.6101 | 81861 |
| 1731363600 | 10.73 | 0.31 | 2.98 | 11.15 | 11.15 | 10.63 | 51692 |
| 1731104400 | 10.42 | 0.83 | 8.65 | 10.21 | 10.43 | 10.21 | 111784 |
| 1731018540 | 9.59 | -0.09 | -0.93 | 9.35 | 9.61 | 9.35 | 94861 |
| 1730931600 | 9.68 | 0.12 | 1.26 | 9.53 | 9.69 | 9.46 | 30625 |
| 1730845680 | 9.56 | 0.12 | 1.27 | 9.3501 | 9.56 | 9.3501 | 47579 |
| 1730759160 | 9.44 | -0.02 | -0.21 | 9.45 | 9.57 | 9.44 | 67109 |
| 1730496420 | 9.46 | 0.05 | 0.53 | 9.35 | 9.76 | 9.35 | 32813 |
| 1730409780 | 9.41 | -0.13 | -1.36 | 9.43 | 9.49 | 9.376 | 52572 |
| 1730323500 | 9.5399999 | 0.07 | 0.74 | 9.24 | 9.59 | 9.24 | 36962 |
| 1730237280 | 9.47 | 0.16 | 1.72 | 9.3701 | 9.5 | 9.3701 | 52001 |
| 1730150880 | 9.31 | 0.5 | 5.68 | 9.33 | 9.38 | 9.3001 | 84586 |
| 1729891500 | 8.81 | 0.13 | 1.50 | 8.895 | 8.93 | 8.81 | 57921 |
| 1729805160 | 8.68 | 0.07 | 0.81 | 8.67 | 8.7 | 8.63 | 72845 |
| 1729718940 | 8.61 | -0.23 | -2.55 | 8.673 | 8.673 | 8.57 | 39455 |
| 1729632300 | 8.835 | -0.28 | -3.02 | 8.698 | 8.88 | 8.698 | 22824 |
| 1729545600 | 9.11 | -0.09 | -0.98 | 9.0375 | 9.23 | 8.97 | 35540 |
| 1729286400 | 9.2 | -0.01 | -0.11 | 9.59 | 9.59 | 9.08 | 17696 |
| 1729200000 | 9.21 | -0.12 | -1.29 | 9.24 | 9.26 | 9.15 | 140155 |
| 1729113960 | 9.33 | -0.08 | -0.85 | 9.25 | 9.35 | 9.25 | 35784 |
| 1729027680 | 9.41 | -0.15 | -1.57 | 9.25 | 9.504 | 9.25 | 30829 |
| 1728941220 | 9.56 | -0.35 | -3.53 | 9.51 | 9.75 | 9.51 | 20995 |
| 1728681900 | 9.91 | 0.37 | 3.88 | 9.725 | 9.91 | 9.532 | 32184 |
| 1728595560 | 9.5399999 | 0.07 | 0.74 | 9.35 | 9.57 | 9.35 | 45140 |
| 1728508800 | 9.47 | -0.02 | -0.21 | 9.545 | 9.8 | 9.2301 | 30065 |
| 1728422580 | 9.49 | -0.04 | -0.42 | 9.48 | 9.5399999 | 9.48 | 53406 |
| 1728336000 | 9.53 | 0.01 | 0.11 | 9.57 | 9.57 | 9.49 | 74976 |
| 1728077220 | 9.52 | 0.19 | 2.04 | 9.47 | 9.53 | 9.35 | 17011 |
| 1727990760 | 9.33 | -0.05 | -0.53 | 9.273 | 9.34 | 9.2401 | 68007 |
| 1727904000 | 9.38 | -0.15 | -1.57 | 9.3 | 9.4 | 9.3 | 46134 |
| 1727818140 | 9.53 | -0.06 | -0.63 | 9.765 | 9.765 | 9.41 | 24382 |
| 1727731380 | 9.59 | -0.13 | -1.29 | 9.49 | 9.67 | 9.33 | 12167 |
| 1727472000 | 9.715 | -0.05 | -0.46 | 9.64 | 9.7899999 | 9.41 | 21618 |
| 1727386200 | 9.76 | 0.28 | 2.95 | 9.575 | 9.85 | 9.34 | 33520 |
| 1727299200 | 9.48 | 0.13 | 1.39 | 9.2 | 9.6199999 | 9.2 | 16677 |
| 1727212800 | 9.35 | -0.21 | -2.20 | 9.252 | 9.36 | 9.21 | 23715 |
| 1727126940 | 9.56 | 0.05 | 0.53 | 9.42 | 9.6 | 9.41 | 54357 |
| 1726867200 | 9.51 | 0.14 | 1.49 | 9.51 | 9.565 | 9.41 | 52426 |
| 1726781220 | 9.3699999 | 0.21 | 2.29 | 9.189 | 9.374 | 9.101 | 30768 |
| 1726694460 | 9.16 | -0.14 | -1.51 | 9.1725 | 9.33 | 9.115 | 22809 |
| 1726608240 | 9.3 | -0.12 | -1.27 | 9.34 | 9.34 | 9.0399999 | 20004 |
| 1726521720 | 9.42 | 0.05 | 0.53 | 9.265 | 9.42 | 9.26 | 48901 |
| 1726262940 | 9.3699999 | -0.11 | -1.16 | 9.3615 | 9.42 | 9.32 | 30507 |
| 1726176540 | 9.48 | 0.36 | 3.95 | 9.22 | 9.48 | 9.203 | 34014 |
| 1726090140 | 9.1199999 | 0.18 | 2.01 | 9.22 | 9.3999 | 8.97 | 109992 |
| 1726003500 | 8.94 | 0.05 | 0.56 | 9.02 | 9.02 | 8.846 | 135808 |
| 1725917160 | 8.89 | 0.11 | 1.25 | 9.02 | 9.2 | 8.84 | 111628 |
| 1725658020 | 8.78 | -0.35 | -3.83 | 9.2045 | 9.2045 | 8.74 | 86122 |
| 1725571440 | 9.13 | -0.07 | -0.76 | 9 | 9.15 | 9 | 91396 |
| 1725485040 | 9.2 | -0.16 | -1.71 | 9.31 | 9.52 | 8.86 | 61577 |
| 1725398880 | 9.36 | -0.22 | -2.30 | 9.45 | 9.51 | 9.3101 | 46938 |
| 1725053340 | 9.58 | 0.09 | 0.95 | 9.5 | 9.69 | 9.3101 | 65526 |
| 1724966400 | 9.49 | -0.04 | -0.42 | 9.515 | 9.57 | 9.44 | 35368 |
| 1724880360 | 9.53 | -0.19 | -1.95 | 9.755 | 9.95 | 9.4625 | 28599 |
| 1724794080 | 9.72 | 0.17 | 1.78 | 10 | 10 | 9.61 | 19501 |
| 1724707740 | 9.55 | -0.24 | -2.45 | 9.6 | 10.01 | 9.55 | 38979 |
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
