Premium
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 | 0.39 | 3.46051464064 | 11.27 | 11.648 | 11.115 | 202869 | 11.30303176 | SP |
| 4 | 0.27 | 2.37050043898 | 11.39 | 11.648 | 11.1 | 152729 | 11.32911277 | SP |
| 12 | 0.59 | 5.32971996387 | 11.07 | 12.26 | 10.66 | 152378 | 11.49011383 | SP |
| 26 | 0.2 | 1.74520069808 | 11.46 | 12.26 | 10.66 | 129150 | 11.49521562 | SP |
| 52 | 0.74 | 6.77655677656 | 10.92 | 12.26 | 10.66 | 122609 | 11.47494226 | SP |
| 156 | 0.74 | 6.77655677656 | 10.92 | 12.26 | 10.66 | 122609 | 11.47494226 | SP |
| 260 | 0.74 | 6.77655677656 | 10.92 | 12.26 | 10.66 | 122609 | 11.47494226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 11.66 | 0.17 | 1.50 | 11.62 | 11.725 | 11.62 | 53432 |
| 1781303400 | 11.488 | 0.18 | 1.57 | 11.35 | 11.49 | 11.31 | 184055 |
| 1781217000 | 11.31 | 0.18 | 1.62 | 11.32 | 11.33 | 11.16 | 264991 |
| 1781130600 | 11.13 | -0.24 | -2.11 | 11.3 | 11.37 | 11.115 | 184545 |
| 1781044200 | 11.37 | 0.15 | 1.34 | 11.31 | 11.46 | 11.12 | 184372 |
| 1780957800 | 11.22 | -0.03 | -0.27 | 11.27 | 11.3 | 11.19 | 196380 |
| 1780698600 | 11.25 | -0.26 | -2.26 | 11.37 | 11.4 | 11.22 | 62559 |
| 1780612200 | 11.51 | 0.04 | 0.35 | 11.47 | 11.55 | 11.47 | 61131 |
| 1780525800 | 11.47 | -0.04 | -0.35 | 11.46 | 11.52 | 11.43 | 199915 |
| 1780439400 | 11.51 | 0.03 | 0.28 | 11.53 | 11.53 | 11.44 | 57789 |
| 1780353000 | 11.4779 | 0.01 | 0.07 | 11.45 | 11.51 | 11.39 | 115980 |
| 1780093800 | 11.47 | 0.1 | 0.84 | 11.28 | 11.48 | 11.28 | 155412 |
| 1780007400 | 11.375 | 0.03 | 0.22 | 11.37 | 11.43 | 11.33 | 80669 |
| 1779921000 | 11.35 | -0.06 | -0.53 | 11.47 | 11.51 | 11.35 | 126904 |
| 1779834600 | 11.41 | 0.09 | 0.78 | 11.43 | 11.46 | 11.34 | 102628 |
| 1779489000 | 11.322 | 0.05 | 0.46 | 11.39 | 11.39 | 11.25 | 210604 |
| 1779402600 | 11.27 | -0.01 | -0.04 | 11.26 | 11.29 | 11.14 | 149055 |
| 1779316200 | 11.275 | 0.1 | 0.85 | 11.1 | 11.28 | 11.1 | 80110 |
| 1779229800 | 11.18 | -0.16 | -1.41 | 11.22 | 11.29 | 11.17 | 391946 |
| 1779143400 | 11.34 | -0.06 | -0.53 | 11.39 | 11.47 | 11.34 | 92799 |
| 1778884200 | 11.4 | -0.14 | -1.21 | 11.49 | 11.52 | 11.4 | 201754 |
| 1778797800 | 11.54 | -0.01 | -0.09 | 11.63 | 11.64 | 11.54 | 66198 |
| 1778711400 | 11.55 | -0.06 | -0.52 | 11.62 | 11.7 | 11.52 | 69376 |
| 1778625000 | 11.61 | -0.06 | -0.50 | 11.75 | 11.75 | 11.54 | 119552 |
| 1778538600 | 11.668 | -0.13 | -1.12 | 11.75 | 11.77 | 11.65 | 165396 |
| 1778279400 | 11.8 | 0 | 0.00 | 11.85 | 11.86 | 11.76 | 56219 |
| 1778193000 | 11.8 | -0.07 | -0.59 | 11.973 | 11.973 | 11.785 | 80347 |
| 1778106600 | 11.87 | 0.04 | 0.34 | 11.83 | 11.92 | 11.83 | 247188 |
| 1778020200 | 11.83 | 0.17 | 1.44 | 11.73 | 11.87 | 11.7 | 240484 |
| 1777933800 | 11.662 | -0.18 | -1.50 | 11.81 | 11.82 | 11.662 | 101008 |
| 1777674600 | 11.84 | -0.08 | -0.67 | 11.99 | 11.99 | 11.84 | 60726 |
| 1777588200 | 11.92 | 0 | 0.00 | 11.84 | 11.94 | 11.8 | 102886 |
| 1777501800 | 11.92 | 0.01 | 0.08 | 11.88 | 11.95 | 11.81 | 131461 |
| 1777415400 | 11.91 | -0.15 | -1.24 | 12.1 | 12.1 | 11.84 | 28992 |
| 1777329000 | 12.06 | 0.02 | 0.17 | 12.1 | 12.1 | 12.02 | 141128 |
| 1777069800 | 12.04 | 0.01 | 0.08 | 12.02 | 12.08 | 12 | 41200 |
| 1776983400 | 12.03 | -0.06 | -0.47 | 12.08 | 12.16 | 11.9025 | 96668 |
| 1776897000 | 12.087 | 0.01 | 0.06 | 12.16 | 12.17 | 12.04 | 149469 |
| 1776810600 | 12.08 | -0.03 | -0.25 | 12.16 | 12.26 | 12.08 | 258405 |
| 1776724200 | 12.11 | 0.09 | 0.78 | 12 | 12.14 | 12 | 129455 |
| 1776465000 | 12.0157 | 0.2 | 1.68 | 11.96 | 12.05 | 11.93 | 77831 |
| 1776378600 | 11.817 | 0.06 | 0.48 | 11.85 | 11.885 | 11.76 | 370681 |
| 1776292200 | 11.76 | -0.01 | -0.08 | 11.79 | 11.79 | 11.69 | 88147 |
| 1776205800 | 11.77 | 0.1 | 0.86 | 11.81 | 11.82 | 11.72 | 72305 |
| 1776119400 | 11.67 | 0.09 | 0.78 | 11.58 | 11.72 | 11.49 | 91042 |
| 1775860200 | 11.58 | -0.01 | -0.09 | 11.65 | 11.65 | 11.55 | 45226 |
| 1775773800 | 11.59 | -0.05 | -0.43 | 11.51 | 11.65 | 11.5 | 321588 |
| 1775687400 | 11.64 | 0.42 | 3.74 | 11.55 | 11.68 | 11.55 | 684572 |
| 1775601000 | 11.22 | 0.14 | 1.26 | 11.19 | 11.245 | 11.13 | 35897 |
| 1775514600 | 11.08 | -0.09 | -0.81 | 11.17 | 11.22 | 10.8 | 112726 |
| 1775169000 | 11.17 | 0.08 | 0.72 | 11.01 | 11.19 | 10.91 | 222233 |
| 1775082600 | 11.09 | 0.08 | 0.73 | 11.12 | 11.18 | 11.05 | 342812 |
| 1774996200 | 11.01 | 0.31 | 2.90 | 10.86 | 11.08 | 10.81 | 32889 |
| 1774909800 | 10.7 | -0.03 | -0.28 | 10.83 | 10.83 | 10.66 | 143499 |
| 1774650600 | 10.73 | -0.21 | -1.92 | 10.83 | 10.83 | 10.69 | 106724 |
| 1774564200 | 10.94 | -0.18 | -1.62 | 11.03 | 11.16 | 10.91 | 105234 |
| 1774477800 | 11.12 | 0.03 | 0.27 | 11.15 | 11.23 | 11.05 | 161363 |
| 1774391400 | 11.09 | 0.03 | 0.27 | 11.02 | 11.13 | 10.9 | 160037 |
| 1774305000 | 11.06 | 0.21 | 1.94 | 11.07 | 11.21 | 11.05 | 273386 |
| 1774045800 | 10.85 | -0.15 | -1.36 | 10.98 | 10.98 | 10.8 | 72901 |
| 1773959400 | 11 | -0.03 | -0.27 | 10.96 | 11.04 | 10.89 | 125991 |
| 1773873000 | 11.03 | -0.16 | -1.43 | 11.12 | 11.18 | 11.03 | 72432 |
| 1773786600 | 11.19 | 0.09 | 0.81 | 11.2 | 11.25 | 11.16 | 115093 |
| 1773700200 | 11.1 | 0.12 | 1.09 | 11.08 | 11.12 | 11.04 | 96594 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
