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 | -0.1 | -1.0989010989 | 9.1 | 9.59 | 8.88 | 11167 | 9.2888323 | CS |
| 4 | -0.95 | -9.54773869347 | 9.95 | 10.82 | 8.88 | 7647 | 9.5685012 | CS |
| 12 | -2.55 | -22.0779220779 | 11.55 | 11.95 | 8.88 | 8518 | 10.63331984 | CS |
| 26 | -0.8 | -8.16326530612 | 9.8 | 13.3 | 8.6 | 9067 | 10.58888032 | CS |
| 52 | -3.75 | -29.4117647059 | 12.75 | 14.95 | 8.05 | 6369 | 10.58122187 | CS |
| 156 | -6.71 | -42.7116486314 | 15.71 | 19.0129 | 8.05 | 6932 | 13.25520229 | CS |
| 260 | -10.6 | -54.0816326531 | 19.6 | 26.65 | 8.05 | 11967 | 17.3071547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 9 | -0.4 | -4.26 | 9.09 | 9.41 | 8.88 | 17073 |
| 1782340200 | 9.4 | -0.06 | -0.63 | 9.45 | 9.45 | 9.15 | 1902 |
| 1782253800 | 9.46 | -0.03 | -0.32 | 9.48 | 9.59 | 9.14 | 14967 |
| 1782167400 | 9.49 | 0.41 | 4.52 | 9.1 | 9.5 | 9.1 | 10727 |
| 1781821800 | 9.08 | -0.82 | -8.28 | 9.4 | 9.76 | 9.08 | 21458 |
| 1781735400 | 9.9 | -0.22 | -2.17 | 9.66 | 9.9 | 9.24 | 3943 |
| 1781649000 | 10.12 | 0.87 | 9.41 | 9.2 | 10.12 | 9 | 18117 |
| 1781562600 | 9.25 | -0.11 | -1.18 | 9.2 | 9.555 | 9.2 | 3097 |
| 1781303400 | 9.36 | -0.19 | -1.94 | 9.63 | 9.875 | 9.36 | 7320 |
| 1781217000 | 9.545 | 0.22 | 2.30 | 9.33 | 9.8299 | 9.25 | 11049 |
| 1781130600 | 9.33 | -0.68 | -6.79 | 9.7 | 10.04 | 9.33 | 2386 |
| 1781044200 | 10.01 | 0.06 | 0.65 | 9.61 | 10.25 | 9.61 | 1726 |
| 1780957800 | 9.945 | 0.2 | 2.00 | 9.91 | 9.945 | 9.5701 | 2178 |
| 1780698600 | 9.75 | -0.37 | -3.66 | 9.9 | 10.6 | 9.75 | 2385 |
| 1780612200 | 10.12 | 0.12 | 1.20 | 10.02 | 10.12 | 10 | 2202 |
| 1780525800 | 10 | 0 | 0.00 | 9.88 | 10 | 9.88 | 252 |
| 1780439400 | 10 | -0.36 | -3.47 | 10.3 | 10.82 | 10 | 12088 |
| 1780353000 | 10.36 | 0.4 | 4.02 | 9.8699999 | 10.36 | 9.8699999 | 3993 |
| 1780093800 | 9.96 | 0.06 | 0.61 | 9.95 | 10.4 | 9.9 | 8437 |
| 1780007400 | 9.9 | -0.49 | -4.72 | 10.445 | 10.89 | 9.9 | 10443 |
| 1779921000 | 10.39 | -0.12 | -1.09 | 10.45 | 10.515 | 10.0001 | 22893 |
| 1779834600 | 10.505 | -0.12 | -1.08 | 10.84 | 10.84 | 10.5 | 2595 |
| 1779489000 | 10.62 | 0.07 | 0.66 | 10.51 | 10.98 | 10.51 | 1490 |
| 1779402600 | 10.55 | -0.34 | -3.08 | 10.62 | 11.38 | 10.5 | 20042 |
| 1779316200 | 10.885 | 0.13 | 1.21 | 10.51 | 10.885 | 10.51 | 4784 |
| 1779229800 | 10.755 | 0 | 0.00 | 10.51 | 10.755 | 10.51 | 1434 |
| 1779143400 | 10.755 | 0.25 | 2.33 | 10.5 | 10.85 | 10.5 | 1041 |
| 1778884200 | 10.51 | -0.34 | -3.13 | 10.72 | 11.35 | 10.5 | 1978 |
| 1778797800 | 10.85 | 0.02 | 0.18 | 10.5 | 11.165 | 10.5 | 29237 |
| 1778711400 | 10.83 | -0.5 | -4.41 | 11.01 | 11.375 | 10.6 | 3791 |
| 1778625000 | 11.33 | -0.16 | -1.39 | 11.2 | 11.95 | 10.86 | 39565 |
| 1778538600 | 11.49 | 0.55 | 4.98 | 10.56 | 11.63 | 10.56 | 119588 |
| 1778279400 | 10.945 | -0.11 | -1.04 | 10.68 | 11.11 | 10.68 | 296 |
| 1778193000 | 11.0599 | 0.5 | 4.73 | 10.5 | 11.0599 | 10.5 | 6492 |
| 1778106600 | 10.56 | -0.44 | -4.00 | 10.65 | 11.01 | 10.56 | 435 |
| 1778020200 | 11 | 0.41 | 3.87 | 10.61 | 11.13 | 10.61 | 662 |
| 1777933800 | 10.59 | 0.06 | 0.52 | 10.55 | 11.075 | 10.5 | 5188 |
| 1777674600 | 10.5348 | 0.02 | 0.24 | 10.5 | 10.95 | 10.5 | 1015 |
| 1777588200 | 10.51 | -0.5 | -4.54 | 10.85 | 11.51 | 10.51 | 3195 |
| 1777501800 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 10.77 | 258 |
| 1777415400 | 11.01 | 0.01 | 0.09 | 11 | 11.5 | 10.764 | 9049 |
| 1777329000 | 11 | -0.09 | -0.81 | 11 | 11.25 | 11 | 1837 |
| 1777069800 | 11.09 | -0.2 | -1.77 | 10.88 | 11.5415 | 10.88 | 1423 |
| 1776983400 | 11.29 | -0.04 | -0.35 | 11.33 | 11.33 | 10.83 | 1753 |
| 1776897000 | 11.33 | -0.02 | -0.18 | 10.86 | 11.43 | 10.86 | 2470 |
| 1776810600 | 11.35 | 0.14 | 1.26 | 10.7 | 11.358 | 10.7 | 3572 |
| 1776724200 | 11.2087 | -0.01 | -0.05 | 11.37 | 11.37 | 10.75 | 600 |
| 1776465000 | 11.214 | -0.15 | -1.29 | 11.18 | 11.38 | 10.8601 | 2923 |
| 1776378600 | 11.36 | 0.69 | 6.42 | 10.77 | 11.36 | 10.5001 | 2556 |
| 1776292200 | 10.6742 | -0.35 | -3.14 | 10.59 | 11.02 | 10.52 | 3170 |
| 1776205800 | 11.02 | -0.07 | -0.63 | 11.04 | 11.3 | 10.7483 | 7732 |
| 1776119400 | 11.09 | -0.15 | -1.33 | 11.07 | 11.74 | 10.8151 | 1694 |
| 1775860200 | 11.24 | 0.08 | 0.72 | 10.89 | 11.3501 | 10.78 | 6850 |
| 1775773800 | 11.16 | 0.45 | 4.20 | 11.04 | 11.2 | 10.97 | 1027 |
| 1775687400 | 10.71 | -0.39 | -3.51 | 11.27 | 11.598 | 10.71 | 7005 |
| 1775601000 | 11.1 | -0.16 | -1.42 | 10.85 | 11.834 | 10.85 | 2319 |
| 1775514600 | 11.26 | -0.14 | -1.23 | 11.55 | 11.55 | 10.75 | 7804 |
| 1775169000 | 11.4 | -0.03 | -0.22 | 11.4 | 11.8 | 11.2 | 6128 |
| 1775082600 | 11.425 | 0.07 | 0.57 | 11.73 | 11.73 | 11.3711 | 2538 |
| 1774996200 | 11.36 | 0 | 0.03 | 11.3 | 11.36 | 11.02 | 5209 |
| 1774909800 | 11.3565 | -0.44 | -3.76 | 11.34 | 11.75 | 11.3 | 6909 |
| 1774650600 | 11.8 | 0.07 | 0.55 | 11.71 | 11.97 | 11.14 | 16356 |
| 1774564200 | 11.735 | -0.35 | -2.90 | 11.9 | 12.41 | 11.4 | 14673 |
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.
