Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.44605116796 | 8.99 | 9.16 | 8.91 | 133709 | 9.03594826 | DR |
| 4 | -0.53 | -5.49222797927 | 9.65 | 9.78 | 8.67 | 98911 | 9.06562521 | DR |
| 12 | -0.73 | -7.41116751269 | 9.85 | 10.24 | 8.67 | 58618 | 9.41459859 | DR |
| 26 | -0.37 | -3.89884088514 | 9.49 | 10.24 | 8.67 | 73158 | 9.38664552 | DR |
| 52 | -0.595 | -6.12454966547 | 9.715 | 10.6586 | 8.67 | 81344 | 9.50948569 | DR |
| 156 | -2.23 | -19.6475770925 | 11.35 | 12.12 | 7.618 | 93481 | 9.85923866 | DR |
| 260 | -0.77 | -7.78564206269 | 9.89 | 12.68 | 6.82 | 70216 | 10.13331882 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 9.1199999 | 0.19 | 2.13 | 9.02 | 9.14 | 9.02 | 133424 |
| 1732227900 | 8.93 | -0.07 | -0.78 | 8.98 | 9.025 | 8.91 | 188756 |
| 1732141740 | 9 | -0.15 | -1.64 | 9.07 | 9.075 | 8.98 | 95192 |
| 1732054800 | 9.15 | 0.04 | 0.38 | 9.02 | 9.16 | 9.015 | 106294 |
| 1731968640 | 9.115 | 0.06 | 0.72 | 9.0399999 | 9.15 | 9.0399999 | 113642 |
| 1731709260 | 9.05 | 0.06 | 0.67 | 8.99 | 9.05 | 8.975 | 164659 |
| 1731622800 | 8.99 | 0.23 | 2.63 | 8.9601 | 9.0399999 | 8.94 | 275508 |
| 1731536760 | 8.76 | -0.06 | -0.68 | 8.8600999 | 8.8605 | 8.67 | 263964 |
| 1731450480 | 8.82 | -0.1 | -1.12 | 8.895 | 8.895 | 8.7899999 | 122195 |
| 1731363600 | 8.92 | -0.1 | -1.11 | 8.96 | 8.9789999 | 8.9 | 115927 |
| 1731104400 | 9.02 | -0.02 | -0.20 | 9.0574999 | 9.07 | 8.96 | 74449 |
| 1731018540 | 9.038 | -0.19 | -2.08 | 9.0475 | 9.06 | 8.94 | 108062 |
| 1730931600 | 9.23 | -0.4 | -4.15 | 9.275 | 9.35 | 9.2 | 53282 |
| 1730845680 | 9.63 | 0.07 | 0.73 | 9.5401 | 9.64 | 9.537 | 55391 |
| 1730759160 | 9.56 | 0.01 | 0.10 | 9.6199999 | 9.6199999 | 9.44 | 48992 |
| 1730496420 | 9.55 | 0.01 | 0.10 | 9.615 | 9.615 | 9.55 | 32985 |
| 1730409780 | 9.5399999 | -0.09 | -0.88 | 9.49 | 9.57 | 9.4469999 | 39976 |
| 1730323500 | 9.625 | 0 | 0.00 | 9.611 | 9.67 | 9.59 | 22132 |
| 1730237280 | 9.625 | -0.16 | -1.58 | 9.685 | 9.685 | 9.61 | 23226 |
| 1730150880 | 9.78 | 0.15 | 1.50 | 9.755 | 9.78 | 9.71 | 56405 |
| 1729891500 | 9.635 | -0.02 | -0.16 | 9.65 | 9.689 | 9.63 | 17178 |
| 1729805160 | 9.65 | 0.03 | 0.31 | 9.715 | 9.715 | 9.58 | 90133 |
| 1729718940 | 9.6199999 | 0.02 | 0.21 | 9.637 | 9.65 | 9.605 | 241975 |
| 1729632300 | 9.6 | -0.16 | -1.68 | 9.64 | 9.67 | 9.58 | 43166 |
| 1729545600 | 9.764 | -0.13 | -1.32 | 9.8175 | 9.8175 | 9.75 | 37149 |
| 1729286400 | 9.895 | 0.15 | 1.59 | 9.805 | 9.93 | 9.8 | 31473 |
| 1729200000 | 9.74 | -0.06 | -0.61 | 9.795 | 9.795 | 9.73 | 47383 |
| 1729113960 | 9.8 | 0.05 | 0.51 | 9.82 | 9.835 | 9.76 | 30368 |
| 1729027680 | 9.75 | -0.1 | -1.02 | 9.805 | 9.867 | 9.75 | 23225 |
| 1728941220 | 9.85 | 0.06 | 0.61 | 9.8095 | 9.85 | 9.78 | 26863 |
| 1728681900 | 9.7899999 | 0.02 | 0.20 | 9.775 | 9.83 | 9.76 | 33194 |
| 1728595560 | 9.77 | -0.01 | -0.10 | 9.76 | 9.78 | 9.715 | 26970 |
| 1728508800 | 9.78 | 0.01 | 0.15 | 9.765 | 9.8 | 9.74 | 40118 |
| 1728422580 | 9.7655 | 0.04 | 0.36 | 9.76 | 9.8 | 9.72 | 29031 |
| 1728336000 | 9.73 | -0.04 | -0.41 | 9.78 | 9.805 | 9.71 | 38264 |
| 1728077220 | 9.77 | -0.05 | -0.51 | 9.7449999 | 9.81 | 9.74 | 16379 |
| 1727990760 | 9.82 | -0.18 | -1.80 | 9.82 | 9.84 | 9.77 | 22085 |
| 1727904000 | 10 | -0.14 | -1.38 | 10 | 10.07 | 9.97 | 24858 |
| 1727818140 | 10.14 | -0.02 | -0.20 | 10.14 | 10.21 | 10.1 | 17323 |
| 1727731380 | 10.16 | -0.03 | -0.29 | 10.17 | 10.19 | 10.09 | 20806 |
| 1727472000 | 10.19 | -0.04 | -0.39 | 10.21 | 10.23 | 10.14 | 11350 |
| 1727386200 | 10.23 | 0.11 | 1.09 | 10.135 | 10.24 | 10.135 | 18120 |
| 1727299200 | 10.12 | 0.04 | 0.40 | 10.17 | 10.2 | 10.12 | 150887 |
| 1727212800 | 10.08 | -0.02 | -0.20 | 10.16 | 10.16 | 10.06 | 16264 |
| 1727126940 | 10.1 | 0.11 | 1.10 | 10.115 | 10.16 | 10.097 | 23350 |
| 1726867200 | 9.99 | 0.01 | 0.10 | 9.9875 | 10.04 | 9.96 | 11106 |
| 1726781220 | 9.98 | -0.17 | -1.63 | 9.9575 | 9.98 | 9.92 | 37715 |
| 1726694460 | 10.145 | -0.03 | -0.25 | 10.135 | 10.24 | 10.04 | 17038 |
| 1726608240 | 10.17 | 0 | 0.00 | 10.23 | 10.23 | 10.11 | 8810 |
| 1726521720 | 10.17 | 0.12 | 1.19 | 10.15 | 10.22 | 10.127 | 103309 |
| 1726262940 | 10.05 | 0.06 | 0.60 | 10.086 | 10.12 | 9.99 | 35424 |
| 1726176540 | 9.99 | -0.08 | -0.79 | 10 | 10 | 9.92 | 16975 |
| 1726090140 | 10.07 | 0.03 | 0.30 | 10.055 | 10.08 | 10 | 20205 |
| 1726003500 | 10.04 | -0.06 | -0.54 | 10.03 | 10.05 | 10.02 | 18852 |
| 1725917160 | 10.095 | 0.1 | 0.95 | 10.07 | 10.11 | 10.06 | 17049 |
| 1725658020 | 10 | -0.04 | -0.40 | 10.08 | 10.09 | 9.99 | 41105 |
| 1725571440 | 10.04 | 0.15 | 1.52 | 10.11 | 10.11 | 10.01 | 23074 |
| 1725485040 | 9.89 | 0.1 | 1.02 | 9.85 | 9.92 | 9.85 | 21150 |
| 1725398880 | 9.7899999 | -0.12 | -1.21 | 9.86 | 9.9 | 9.7899999 | 20200 |
| 1725053340 | 9.91 | 0.11 | 1.12 | 9.85 | 9.91 | 9.82 | 27493 |
| 1724966400 | 9.8 | -0.07 | -0.71 | 9.7775 | 9.828 | 9.71 | 14837 |
| 1724880360 | 9.8699999 | -0.01 | -0.10 | 9.875 | 9.91 | 9.84 | 15049 |
| 1724794080 | 9.88 | 0.05 | 0.51 | 9.83 | 9.88 | 9.7314 | 13223 |
| 1724707740 | 9.83 | -0.01 | -0.12 | 9.75 | 9.83 | 9.75 | 13009 |
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
