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 | 1.28 | 12.3552123552 | 10.36 | 12.44 | 10.36 | 14284 | 11.82454852 | CS |
| 4 | 1.19 | 11.3875598086 | 10.45 | 12.44 | 10.1 | 8795 | 11.01040081 | CS |
| 12 | 1.39 | 13.5609756098 | 10.25 | 12.44 | 10.02 | 9087 | 10.91691652 | CS |
| 26 | 2.2 | 23.3050847458 | 9.44 | 12.44 | 8.76 | 6563 | 10.59097435 | CS |
| 52 | 1.09 | 10.3317535545 | 10.55 | 13.25 | 8.6601 | 6373 | 10.77886317 | CS |
| 156 | 1.47 | 14.4542772861 | 10.17 | 14.58 | 8.6601 | 4066 | 11.42018567 | CS |
| 260 | -1.45 | -11.077158136 | 13.09 | 16.5 | 8.6 | 4798 | 11.80516802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 11.64 | 0.1 | 0.87 | 11.5 | 11.7988 | 11.32 | 18966 |
| 1781735400 | 11.54 | -0.79 | -6.41 | 11.93 | 12.44 | 11.53 | 19982 |
| 1781649000 | 12.33 | 1.33 | 12.09 | 10.6 | 12.33 | 10.525 | 37400 |
| 1781562600 | 11 | 0 | 0.00 | 10.97 | 11 | 10.9 | 164 |
| 1781303400 | 11 | 0.3 | 2.80 | 10.7 | 11 | 10.3601 | 8401 |
| 1781217000 | 10.7 | 0.11 | 1.04 | 10.36 | 10.87 | 10.36 | 5474 |
| 1781130600 | 10.59 | 0.24 | 2.32 | 10.36 | 10.97 | 10.36 | 15403 |
| 1781044200 | 10.35 | 0.09 | 0.88 | 10.11 | 10.9999 | 10.11 | 41391 |
| 1780957800 | 10.2599 | -0 | -0.00 | 10.5 | 10.74 | 10.15 | 9138 |
| 1780698600 | 10.26 | -0.69 | -6.28 | 10.3 | 10.62 | 10.26 | 607 |
| 1780612200 | 10.9471 | 0.7 | 6.80 | 11 | 11 | 10.26 | 1150 |
| 1780525800 | 10.25 | -0.01 | -0.10 | 10.3 | 11 | 10.25 | 801 |
| 1780439400 | 10.26 | -0.04 | -0.39 | 10.31 | 10.31 | 10.26 | 459 |
| 1780353000 | 10.3 | -0.33 | -3.06 | 10.1 | 10.3201 | 10.1 | 2602 |
| 1780093800 | 10.625 | 0.37 | 3.66 | 10.2 | 10.625 | 10.2 | 479 |
| 1780007400 | 10.2501 | -0.19 | -1.81 | 10.35 | 10.67 | 10.2501 | 3916 |
| 1779921000 | 10.4393 | -0.07 | -0.67 | 10.35 | 10.75 | 10.25 | 16239 |
| 1779834600 | 10.51 | 0 | 0.00 | 10.35 | 10.93 | 10.35 | 127 |
| 1779489000 | 10.51 | -0.49 | -4.45 | 10.45 | 10.685 | 10.45 | 3294 |
| 1779402600 | 11 | 0 | 0.00 | 10.45 | 11 | 10.45 | 86 |
| 1779316200 | 11 | 0.69 | 6.69 | 11 | 11 | 10.322 | 3615 |
| 1779229800 | 10.31 | 0 | 0.00 | 10.37 | 10.37 | 10.31 | 60 |
| 1779143400 | 10.31 | -0.39 | -3.64 | 11.2 | 11.2 | 10.31 | 417 |
| 1778884200 | 10.7 | 0 | 0.00 | 10.52 | 11.15 | 10.52 | 99 |
| 1778797800 | 10.7 | 0.25 | 2.39 | 10.6 | 11.01 | 10.41 | 14975 |
| 1778711400 | 10.45 | -0.34 | -3.15 | 10.79 | 10.79 | 10.4 | 2876 |
| 1778625000 | 10.79 | -0.41 | -3.66 | 11.2 | 11.25 | 10.55 | 65054 |
| 1778538600 | 11.2 | 0.34 | 3.13 | 11.24 | 11.86 | 10.26 | 163714 |
| 1778279400 | 10.86 | 0.14 | 1.31 | 10.41 | 10.86 | 10.35 | 246 |
| 1778193000 | 10.7201 | -0.01 | -0.09 | 10.7201 | 10.85 | 10.7201 | 1091 |
| 1778106600 | 10.73 | -0.36 | -3.25 | 11.04 | 11.33 | 10.73 | 434 |
| 1778020200 | 11.09 | -0.13 | -1.13 | 11.32 | 11.5 | 11.09 | 868 |
| 1777933800 | 11.2173 | -0.25 | -2.20 | 11 | 11.2173 | 11 | 367 |
| 1777674600 | 11.47 | 0 | 0.00 | 11.9 | 11.9 | 11.47 | 62 |
| 1777588200 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 84 |
| 1777501800 | 11.47 | -0.02 | -0.17 | 11.26 | 11.948 | 11.26 | 3112 |
| 1777415400 | 11.49 | 0.55 | 5.03 | 10.96 | 11.49 | 10.91 | 4382 |
| 1777329000 | 10.94 | 0.38 | 3.55 | 10.92 | 10.98 | 10.615 | 4149 |
| 1777069800 | 10.565 | 0.47 | 4.60 | 10.54 | 10.7 | 10.1685 | 493 |
| 1776983400 | 10.1 | -0.67 | -6.22 | 10.77 | 10.77 | 10.1 | 1216 |
| 1776897000 | 10.77 | 0.46 | 4.46 | 10.89 | 10.89 | 10.45 | 918 |
| 1776810600 | 10.3101 | -0.19 | -1.81 | 10.5 | 10.89 | 10.25 | 13080 |
| 1776724200 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5001 | 10.5 | 1057 |
| 1776465000 | 10.6 | 0.21 | 2.02 | 10.5 | 10.6 | 10.5 | 1066 |
| 1776378600 | 10.39 | 0 | 0.00 | 10.3 | 10.5 | 10.3 | 276 |
| 1776292200 | 10.39 | -0.31 | -2.85 | 10.69 | 10.69 | 10.39 | 1543 |
| 1776205800 | 10.695 | -0.03 | -0.23 | 10.72 | 10.72 | 10.32 | 4005 |
| 1776119400 | 10.72 | 0.5 | 4.89 | 10.3 | 10.72 | 10.3 | 12166 |
| 1775860200 | 10.22 | -0.36 | -3.40 | 10.7 | 10.99 | 10.02 | 48786 |
| 1775773800 | 10.58 | 0.33 | 3.22 | 10.37 | 10.62 | 10.37 | 423 |
| 1775687400 | 10.25 | -0.34 | -3.21 | 10.5 | 10.6801 | 10.18 | 5978 |
| 1775601000 | 10.59 | 0 | 0.05 | 10.59 | 10.59 | 10.26 | 717 |
| 1775514600 | 10.585 | 0 | 0.00 | 10.48 | 10.95 | 10.48 | 623 |
| 1775169000 | 10.585 | 0.24 | 2.30 | 10.585 | 11 | 10.1701 | 518 |
| 1775082600 | 10.3473 | 0 | 0.00 | 10.15 | 10.8 | 10.15 | 322 |
| 1774996200 | 10.3473 | -0.64 | -5.85 | 10.68 | 10.68 | 10.3473 | 531 |
| 1774909800 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 27 |
| 1774650600 | 10.99 | 0.09 | 0.83 | 10.25 | 10.99 | 10.25 | 313 |
| 1774564200 | 10.9 | 0.45 | 4.31 | 10.25 | 10.9 | 10.25 | 292 |
| 1774477800 | 10.45 | 0 | 0.00 | 10.7 | 10.7 | 10.45 | 106 |
| 1774391400 | 10.45 | 0.05 | 0.48 | 10.43 | 10.45 | 10.41 | 212 |
| 1774305000 | 10.4 | 0 | 0.00 | 10.41 | 10.41 | 10.4 | 148 |
| 1774045800 | 10.4 | -0.49 | -4.50 | 10.36 | 10.43 | 10.36 | 790 |
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.
