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 | 0.76 | 6.89029918404 | 11.03 | 12.03 | 10.81 | 62663 | 11.64266812 | DR |
| 4 | 3.465 | 41.6216216216 | 8.325 | 12.03 | 7.93 | 61345 | 10.51239599 | DR |
| 12 | 2.79 | 31 | 9 | 12.03 | 7.78 | 40319 | 9.5237623 | DR |
| 26 | 2.03 | 20.7991803279 | 9.76 | 12.03 | 7.68 | 35637 | 9.31716979 | DR |
| 52 | 1.76 | 17.5473579262 | 10.03 | 12.147 | 7.68 | 22807 | 9.55561582 | DR |
| 156 | 0.21 | 1.81347150259 | 11.58 | 13.14 | 7.68 | 22101 | 9.95627882 | DR |
| 260 | -2.43 | -17.0886075949 | 14.22 | 18.7 | 7.45 | 25950 | 11.16651293 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 11.79 | -0.21 | -1.75 | 11.865 | 11.865 | 11.79 | 16116 |
| 1732660140 | 12 | 0.06 | 0.50 | 11.98 | 12.03 | 11.97 | 20234 |
| 1732573560 | 11.94 | 0.05 | 0.42 | 11.91 | 11.95 | 11.89 | 89608 |
| 1732314000 | 11.89 | 0.62 | 5.50 | 11.79 | 11.98 | 11.79 | 76528 |
| 1732227900 | 11.27 | 0.28 | 2.50 | 10.81 | 11.47 | 10.81 | 106968 |
| 1732141740 | 10.995 | -0.03 | -0.27 | 11.03 | 11.03 | 10.91 | 19976 |
| 1732054800 | 11.025 | 0.42 | 3.91 | 11 | 11.0375 | 10.97 | 18472 |
| 1731968640 | 10.61 | -0.02 | -0.19 | 10.56 | 10.62 | 10.56 | 92991 |
| 1731709260 | 10.63 | -0.6 | -5.34 | 10.64 | 10.662 | 10.6 | 37800 |
| 1731622800 | 11.23 | 0.4 | 3.69 | 11.05 | 11.24 | 11.05 | 190068 |
| 1731536760 | 10.83 | 0.51 | 4.94 | 10.35 | 10.83 | 10.3 | 176049 |
| 1731450480 | 10.32 | 1.79 | 20.91 | 9.7 | 10.33 | 9.6 | 141247 |
| 1731363600 | 8.535 | -0.12 | -1.33 | 8.52 | 8.5399999 | 8.518 | 26652 |
| 1731104400 | 8.65 | 0 | 0.00 | 8.53 | 8.65 | 8.52 | 16487 |
| 1731018540 | 8.65 | 0.04 | 0.52 | 8.775 | 8.92 | 8.57 | 25583 |
| 1730931600 | 8.605 | 0.15 | 1.71 | 8.5525 | 8.675 | 8.5513999 | 5815 |
| 1730845680 | 8.46 | 0.16 | 1.93 | 8.34 | 8.46 | 8.32 | 34397 |
| 1730759160 | 8.3 | -0.01 | -0.16 | 8.325 | 8.3699999 | 8.3 | 41022 |
| 1730496420 | 8.313 | 0.07 | 0.89 | 7.93 | 8.36 | 7.93 | 45621 |
| 1730409780 | 8.2399 | -0.07 | -0.83 | 8.4 | 8.4 | 8.22 | 46133 |
| 1730323500 | 8.309 | 0.01 | 0.17 | 8.325 | 8.335 | 8.291 | 15240 |
| 1730237280 | 8.295 | 0.06 | 0.79 | 8.255 | 8.305 | 8.255 | 34945 |
| 1730150880 | 8.23 | 0.24 | 3.00 | 8.2 | 8.24 | 8.1649999 | 36958 |
| 1729891500 | 7.99 | 0.03 | 0.31 | 7.96 | 8.13 | 7.78 | 38201 |
| 1729805160 | 7.965 | 0.02 | 0.31 | 7.99 | 7.99 | 7.93 | 12651 |
| 1729718940 | 7.94 | -0.24 | -2.93 | 7.9 | 7.965 | 7.885 | 16672 |
| 1729632300 | 8.18 | -0.09 | -1.09 | 8.25 | 8.25 | 8 | 68751 |
| 1729545600 | 8.27 | -0.08 | -0.96 | 8.44 | 8.52 | 8.26 | 51811 |
| 1729286400 | 8.35 | -0 | -0.02 | 8.32 | 8.41 | 8.31 | 95011 |
| 1729200000 | 8.352 | 0 | 0.02 | 8.38 | 8.41 | 8.31 | 58828 |
| 1729113960 | 8.35 | -0.04 | -0.48 | 8.295 | 8.35 | 8.17 | 27887 |
| 1729027680 | 8.39 | -0.08 | -0.94 | 8.41 | 8.673 | 8.28 | 26610 |
| 1728941220 | 8.47 | 0.09 | 1.07 | 8.52 | 8.68 | 8.1199999 | 28378 |
| 1728681900 | 8.38 | -0.27 | -3.07 | 8.36 | 8.7998999 | 8.2 | 6779 |
| 1728595560 | 8.645 | 0.17 | 2.01 | 8.46 | 8.879 | 8.3 | 19905 |
| 1728508800 | 8.475 | -0.07 | -0.80 | 8.46 | 8.5 | 8.4375 | 33655 |
| 1728422580 | 8.543 | -0.17 | -1.97 | 8.6649999 | 8.722 | 8.52 | 17052 |
| 1728336000 | 8.715 | -0.11 | -1.19 | 8.645 | 8.77 | 8.52 | 24756 |
| 1728077220 | 8.82 | 0.22 | 2.50 | 8.7 | 8.82 | 8.559 | 9568 |
| 1727990760 | 8.605 | -0.01 | -0.06 | 8.755 | 8.755 | 8.58 | 12724 |
| 1727904000 | 8.61 | -0.13 | -1.43 | 8.59 | 8.68 | 8.5001 | 8793 |
| 1727818140 | 8.735 | 0.05 | 0.53 | 8.81 | 8.81 | 8.6805 | 12681 |
| 1727731380 | 8.6888 | -0.05 | -0.62 | 8.8 | 8.8059999 | 8.6888 | 20046 |
| 1727472000 | 8.743 | -0.35 | -3.82 | 9.01 | 9.01 | 8.743 | 7409 |
| 1727386200 | 9.09 | 0.25 | 2.83 | 8.965 | 9.1199999 | 8.8501 | 75096 |
| 1727299200 | 8.84 | 0.29 | 3.33 | 8.825 | 8.95 | 8.76 | 15799 |
| 1727212800 | 8.555 | -0.29 | -3.22 | 8.555 | 8.595 | 8.49 | 7497 |
| 1727126940 | 8.84 | 0.05 | 0.63 | 8.78 | 8.94 | 8.5269999 | 37754 |
| 1726867200 | 8.785 | 0.29 | 3.35 | 8.8 | 8.89 | 8.714 | 16118 |
| 1726781220 | 8.5 | -0.03 | -0.29 | 8.555 | 8.72 | 8.46 | 27799 |
| 1726694460 | 8.525 | 0.06 | 0.76 | 8.43 | 8.59 | 8.27 | 34929 |
| 1726608240 | 8.4605 | -0.01 | -0.17 | 8.55 | 8.55 | 8.4605 | 14766 |
| 1726521720 | 8.475 | 0.01 | 0.11 | 8.455 | 8.5399999 | 8.3332 | 68083 |
| 1726262940 | 8.466 | -0.25 | -2.91 | 8.5 | 8.5905 | 8.4116 | 14822 |
| 1726176540 | 8.72 | 0.23 | 2.71 | 8.56 | 9.0405 | 8.4778 | 26115 |
| 1726090140 | 8.49 | -0.23 | -2.58 | 8.3 | 8.74 | 8.3 | 27322 |
| 1726003500 | 8.715 | 0.04 | 0.40 | 8.4059 | 8.99 | 8.4059 | 26875 |
| 1725917160 | 8.68 | 0.14 | 1.63 | 8.83 | 8.99 | 8.4425 | 55333 |
| 1725658020 | 8.5408 | -0.32 | -3.66 | 8.66 | 8.88 | 8.5 | 34407 |
| 1725571440 | 8.865 | -0.06 | -0.62 | 8.72 | 9.0399999 | 8.72 | 14713 |
| 1725485040 | 8.92 | -0.08 | -0.89 | 9 | 9.13 | 8.88 | 24752 |
| 1725398880 | 9 | -0.17 | -1.85 | 9.03 | 9.03 | 8.88 | 5262 |
| 1725053340 | 9.17 | 0.1 | 1.10 | 9.08 | 9.17 | 8.97 | 10249 |
| 1724966400 | 9.07 | 0.12 | 1.34 | 9.015 | 9.19 | 9.015 | 14052 |
| 1724880360 | 8.95 | -0.34 | -3.66 | 9.18 | 9.18 | 8.95 | 4930 |
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
