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 | -0.59 | -5.9595959596 | 9.9 | 10 | 9.26 | 6640 | 9.83078313 | CS |
| 4 | -0.69 | -6.9 | 10 | 10.25 | 9.26 | 7733 | 9.85358477 | CS |
| 12 | -1.55 | -14.2725598527 | 10.86 | 11 | 9.26 | 6222 | 10.10850374 | CS |
| 26 | -0.64 | -6.43216080402 | 9.95 | 11.36 | 9.26 | 8064 | 10.29668525 | CS |
| 52 | 0.19687585 | 2.16035518401 | 9.11312415 | 11.36 | 8.74783014 | 10877 | 9.92368288 | CS |
| 156 | 1.90635688 | 25.7489029266 | 7.40364312 | 11.36 | 7.11711012 | 12959 | 8.98034872 | CS |
| 260 | -0.14558915 | -1.53971526988 | 9.45558915 | 11.59072219 | 6.97846511 | 20639 | 8.63241175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 9.66 | -0.32 | -3.21 | 9.88 | 10 | 9.66 | 9700 |
| 1732656600 | 9.98 | 0.12 | 1.22 | 9.86 | 10 | 9.85 | 6300 |
| 1732570140 | 9.86 | -0.09 | -0.90 | 9.98 | 10 | 9.86 | 9600 |
| 1732310940 | 9.95 | 0.1 | 1.02 | 9.76 | 9.99 | 9.67 | 2900 |
| 1732224600 | 9.85 | -0.33 | -3.24 | 9.9 | 9.94 | 9.85 | 4700 |
| 1732051800 | 10.18 | 0.31 | 3.14 | 9.85 | 10.25 | 9.83 | 10000 |
| 1731965340 | 9.8699999 | 0.02 | 0.20 | 9.8 | 9.8699999 | 9.61 | 4500 |
| 1731619800 | 9.85 | 0 | 0.00 | 9.85 | 9.98 | 9.8 | 6300 |
| 1731533400 | 9.85 | 0.22 | 2.28 | 9.65 | 9.92 | 9.55 | 9100 |
| 1731446940 | 9.63 | -0.04 | -0.41 | 9.67 | 9.8 | 9.5 | 16000 |
| 1731360540 | 9.67 | -0.19 | -1.93 | 9.88 | 9.88 | 9.66 | 8200 |
| 1731101400 | 9.86 | 0.07 | 0.72 | 9.78 | 9.9 | 9.65 | 10700 |
| 1731014940 | 9.7899999 | -0.21 | -2.10 | 9.99 | 10.1 | 9.7899999 | 5900 |
| 1730928600 | 10 | 0.17 | 1.73 | 9.83 | 10 | 9.7 | 10400 |
| 1730842200 | 9.83 | -0.17 | -1.70 | 9.93 | 10.03 | 9.82 | 5600 |
| 1730755800 | 10 | 0.11 | 1.11 | 9.75 | 10.01 | 9.75 | 3300 |
| 1730496600 | 9.89 | -0.11 | -1.10 | 10 | 10.05 | 9.74 | 12300 |
| 1730410200 | 10 | 0 | 0.00 | 10 | 10.16 | 9.98 | 3700 |
| 1730323800 | 10 | 0.09 | 0.91 | 10 | 10.04 | 9.9 | 3600 |
| 1730237340 | 9.91 | -0.02 | -0.20 | 10.1 | 10.12 | 9.91 | 2100 |
| 1730151000 | 9.93 | -0.06 | -0.60 | 9.88 | 10.06 | 9.88 | 2000 |
| 1729891800 | 9.99 | -0.11 | -1.09 | 10 | 10 | 9.92 | 5300 |
| 1729805400 | 10.1 | 0.29 | 2.96 | 9.91 | 10.1 | 9.8 | 5200 |
| 1729719000 | 9.81 | -0.21 | -2.10 | 9.85 | 9.9 | 9.81 | 2700 |
| 1729632600 | 10.02 | 0.12 | 1.21 | 9.86 | 10.02 | 9.82 | 4800 |
| 1729546140 | 9.9 | 0.01 | 0.10 | 9.89 | 10.07 | 9.89 | 5700 |
| 1729287000 | 9.89 | -0.1 | -1.00 | 9.99 | 9.99 | 9.81 | 3800 |
| 1729200540 | 9.99 | -0.01 | -0.10 | 9.95 | 10.12 | 9.88 | 4500 |
| 1729114140 | 10 | -0.11 | -1.09 | 10.17 | 10.3 | 10 | 4400 |
| 1729027740 | 10.11 | 0.11 | 1.10 | 9.95 | 10.17 | 9.95 | 4500 |
| 1728941340 | 10 | 0.06 | 0.60 | 10.08 | 10.08 | 9.97 | 1900 |
| 1728682200 | 9.94 | -0.21 | -2.07 | 9.98 | 10.09 | 9.92 | 5800 |
| 1728595740 | 10.15 | 0.16 | 1.60 | 9.91 | 10.18 | 9.91 | 6900 |
| 1728509400 | 9.99 | -0.1 | -0.99 | 10.09 | 10.14 | 9.83 | 11700 |
| 1728422940 | 10.09 | 0.05 | 0.50 | 10.04 | 10.09 | 9.86 | 8100 |
| 1728336600 | 10.04 | 0.13 | 1.31 | 9.85 | 10.18 | 9.82 | 10600 |
| 1728077400 | 9.91 | -0.09 | -0.90 | 9.91 | 9.96 | 9.8 | 5000 |
| 1727991000 | 10 | -0.08 | -0.79 | 10.12 | 10.12 | 9.83 | 10700 |
| 1727904540 | 10.08 | -0.02 | -0.20 | 10.21 | 10.34 | 10.08 | 5000 |
| 1727818200 | 10.1 | -0.37 | -3.53 | 10.54 | 10.54 | 10.1 | 5700 |
| 1727731800 | 10.47 | 0 | 0.00 | 10.21 | 10.47 | 10.03 | 20900 |
| 1727472600 | 10.47 | 0.16 | 1.55 | 10.36 | 10.5 | 10.13 | 22000 |
| 1727386140 | 10.31 | 0.01 | 0.10 | 10.36 | 10.42 | 10.3 | 1400 |
| 1727299740 | 10.3 | -0.28 | -2.65 | 10.58 | 10.58 | 10.3 | 1600 |
| 1727213400 | 10.58 | 0.15 | 1.44 | 10.39 | 10.58 | 10.33 | 4400 |
| 1727127000 | 10.43 | -0.07 | -0.67 | 10.85 | 10.85 | 10.28 | 3600 |
| 1726867800 | 10.5 | -0.08 | -0.76 | 10.56 | 10.67 | 10.4 | 2800 |
| 1726781400 | 10.58 | -0.32 | -2.94 | 10.88 | 10.88 | 10.57 | 4800 |
| 1726695000 | 10.9 | 0.31 | 2.93 | 10.67 | 10.9 | 10.53 | 6000 |
| 1726608600 | 10.59 | -0.15 | -1.40 | 10.69 | 10.84 | 10.58 | 3700 |
| 1726522200 | 10.74 | 0.14 | 1.32 | 10.6 | 10.75 | 10.6 | 1900 |
| 1726263000 | 10.6 | 0.01 | 0.09 | 10.6 | 10.75 | 10.6 | 1400 |
| 1726176540 | 10.59 | -0.08 | -0.75 | 10.67 | 10.68 | 10.53 | 4400 |
| 1726090140 | 10.67 | -0.05 | -0.47 | 10.72 | 10.72 | 10.65 | 2700 |
| 1726003740 | 10.72 | 0.21 | 2.00 | 10.59 | 10.74 | 10.57 | 3800 |
| 1725917400 | 10.51 | -0.36 | -3.31 | 10.87 | 10.87 | 10.51 | 6600 |
| 1725658200 | 10.87 | 0.01 | 0.09 | 10.97 | 11 | 10.77 | 7500 |
| 1725571800 | 10.86 | -0.01 | -0.09 | 10.86 | 10.86 | 10.67 | 2200 |
| 1725485400 | 10.87 | 0.27 | 2.55 | 10.64 | 10.87 | 10.64 | 5400 |
| 1725399000 | 10.6 | 0.15 | 1.44 | 10.45 | 10.74 | 10.45 | 7000 |
| 1725312600 | 10.45 | -0.3 | -2.79 | 10.8 | 11.14 | 10.35 | 40400 |
| 1725053400 | 10.75 | 0.32 | 3.07 | 10.68 | 11.01 | 10.68 | 10800 |
| 1724967000 | 10.43 | -0.08 | -0.76 | 10.4 | 10.61 | 10.4 | 1200 |
| 1724880600 | 10.51 | -0.04 | -0.38 | 10.49 | 10.69 | 10.46 | 4800 |
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
