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 | 0.32 | 3.5010940919 | 9.14 | 9.6 | 8.805 | 47932 | 9.28066753 | CS |
| 4 | 0.27 | 2.93797606094 | 9.19 | 10.05 | 8.805 | 54818 | 9.30014303 | CS |
| 12 | -6.38 | -40.2777777778 | 15.84 | 15.86 | 8.805 | 73761 | 11.31211864 | CS |
| 26 | -2.22 | -19.0068493151 | 11.68 | 16.95 | 8.805 | 73626 | 12.5901997 | CS |
| 52 | -1.35 | -12.4884366327 | 10.81 | 16.95 | 8.805 | 63513 | 11.70743281 | CS |
| 156 | -2.34 | -19.8305084746 | 11.8 | 18.23 | 8.7487 | 53973 | 12.35327276 | CS |
| 260 | 0.96 | 11.2941176471 | 8.5 | 29.39 | 6.51 | 63983 | 13.97312957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 9.46 | 0.19 | 2.05 | 9.35 | 9.505 | 9.25 | 32748 |
| 1737070200 | 9.27 | -0.22 | -2.32 | 9.52 | 9.5399999 | 9.25 | 33076 |
| 1736983800 | 9.49 | 0 | 0.00 | 9.4 | 9.6 | 9.3 | 34923 |
| 1736897400 | 9.49 | 0.38 | 4.17 | 9.18 | 9.5 | 9.0399999 | 61460 |
| 1736811000 | 9.11 | 0.02 | 0.22 | 9.05 | 9.14 | 8.805 | 59425 |
| 1736551800 | 9.09 | -0.01 | -0.11 | 9.14 | 9.275 | 9.02 | 50776 |
| 1736379000 | 9.1 | -0.05 | -0.55 | 9.15 | 9.21 | 9.035 | 43253 |
| 1736292600 | 9.15 | -0.06 | -0.65 | 9.31 | 9.375 | 9.08 | 70313 |
| 1736206200 | 9.21 | -0.15 | -1.60 | 9.47 | 9.575 | 9.21 | 49082 |
| 1735947000 | 9.36 | -0.15 | -1.58 | 9.3699999 | 9.55 | 9.28 | 48699 |
| 1735860600 | 9.51 | 0.1 | 1.06 | 9.58 | 9.93 | 9.445 | 56490 |
| 1735687800 | 9.41 | 0.08 | 0.86 | 9.33 | 9.558 | 9.31 | 61833 |
| 1735601400 | 9.33 | -0.01 | -0.11 | 9.48 | 9.48 | 9.1199999 | 43857 |
| 1735342200 | 9.34 | -0.2 | -2.10 | 10.05 | 10.05 | 9.215 | 42171 |
| 1735255800 | 9.5399999 | 0.22 | 2.36 | 9.38 | 9.59 | 9.3 | 34444 |
| 1735077840 | 9.32 | 0.14 | 1.53 | 9.31 | 9.4 | 9.13 | 28632 |
| 1734996600 | 9.18 | -0.14 | -1.50 | 9.39 | 9.4835 | 9.14 | 66545 |
| 1734737400 | 9.32 | 0.04 | 0.43 | 9.19 | 9.74 | 9.15 | 146931 |
| 1734651000 | 9.28 | -0.17 | -1.80 | 9.58 | 9.72 | 9.26 | 75549 |
| 1734564600 | 9.45 | -0.48 | -4.83 | 9.91 | 10.14 | 9.42 | 68406 |
| 1734478200 | 9.93 | -0.09 | -0.90 | 10.02 | 10.1 | 9.9 | 50814 |
| 1734391800 | 10.02 | -0.28 | -2.72 | 10.69 | 10.69 | 10.01 | 67656 |
| 1734132600 | 10.3 | -0.49 | -4.54 | 10.73 | 10.82 | 10.3 | 66735 |
| 1734046200 | 10.79 | -0.21 | -1.91 | 10.97 | 11 | 10.62 | 97260 |
| 1733959800 | 11 | 0.21 | 1.95 | 10.81 | 11.21 | 10.64 | 93852 |
| 1733873400 | 10.79 | 0.2 | 1.89 | 10.75 | 10.83 | 10.505 | 74222 |
| 1733787000 | 10.59 | 0.56 | 5.58 | 10.08 | 10.871 | 10.08 | 87799 |
| 1733527800 | 10.03 | -0.12 | -1.18 | 10.11 | 10.175 | 9.94 | 69734 |
| 1733441400 | 10.15 | -0.13 | -1.26 | 10.31 | 10.36 | 10.02 | 66596 |
| 1733355000 | 10.28 | -0.33 | -3.11 | 10.56 | 10.7371 | 10.25 | 65807 |
| 1733268600 | 10.61 | 0.28 | 2.71 | 10.42 | 10.68 | 10.42 | 67206 |
| 1733182200 | 10.33 | -0.21 | -1.99 | 10.54 | 10.54 | 10.2505 | 50434 |
| 1732917840 | 10.54 | 0.11 | 1.05 | 10.48 | 10.68 | 10.46 | 23703 |
| 1732750200 | 10.43 | 0.04 | 0.38 | 10.46 | 10.64 | 10.31 | 54511 |
| 1732663800 | 10.39 | 0.16 | 1.56 | 10.24 | 10.49 | 10.01 | 76206 |
| 1732577400 | 10.23 | -0.5 | -4.66 | 10.74 | 10.8373 | 9.96 | 195752 |
| 1732318200 | 10.73 | -0.46 | -4.11 | 11.13 | 11.13 | 10.67 | 85086 |
| 1732231800 | 11.19 | 0.2 | 1.82 | 11.06 | 11.22 | 10.9 | 55866 |
| 1732145400 | 10.99 | -0.31 | -2.74 | 11.2 | 11.3 | 10.91 | 49433 |
| 1732059000 | 11.3 | 0.19 | 1.71 | 11.04 | 11.31 | 10.83 | 82611 |
| 1731972600 | 11.11 | -0.04 | -0.36 | 11.15 | 11.34 | 10.81 | 119783 |
| 1731713400 | 11.15 | -0.29 | -2.53 | 11.63 | 11.63 | 11.06 | 79319 |
| 1731627000 | 11.44 | 0.25 | 2.23 | 11.15 | 11.82 | 11.15 | 186513 |
| 1731540600 | 11.19 | -1.13 | -9.17 | 12.32 | 12.48 | 11.1 | 170880 |
| 1731454200 | 12.32 | -1.1 | -8.20 | 13.06 | 13.1003 | 12.21 | 118107 |
| 1731367800 | 13.42 | -1.56 | -10.41 | 14 | 14.5 | 12.91 | 151577 |
| 1731108600 | 14.98 | -0.56 | -3.60 | 15.61 | 15.61 | 14.67 | 110842 |
| 1731022200 | 15.54 | 0.19 | 1.24 | 15.62 | 15.809 | 15.375 | 67362 |
| 1730935800 | 15.35 | 0.33 | 2.20 | 15.02 | 15.4 | 14.8 | 118685 |
| 1730849400 | 15.02 | 0.25 | 1.69 | 14.73 | 15.04 | 14.7 | 47517 |
| 1730763000 | 14.77 | -0.05 | -0.34 | 14.79 | 14.9909 | 14.5 | 96768 |
| 1730500200 | 14.82 | -0.09 | -0.60 | 15.01 | 15.1458 | 14.6901 | 35396 |
| 1730413800 | 14.91 | -0.52 | -3.37 | 15.29 | 15.29 | 14.91 | 52232 |
| 1730327400 | 15.43 | -0.1 | -0.64 | 15.56 | 15.6 | 15.36 | 34270 |
| 1730241000 | 15.53 | -0.13 | -0.83 | 15.74 | 15.7954 | 15.4 | 42098 |
| 1730154600 | 15.66 | 0.27 | 1.75 | 15.31 | 15.79 | 15.15 | 75279 |
| 1729895400 | 15.39 | -0.48 | -3.02 | 15.84 | 15.86 | 15.39 | 66844 |
| 1729809000 | 15.87 | -0.2 | -1.24 | 16.03 | 16.32 | 15.5 | 62107 |
| 1729722600 | 16.07 | -0.75 | -4.46 | 16.629999 | 16.7403 | 15.78 | 108137 |
| 1729636200 | 16.82 | 0.17 | 1.02 | 16.35 | 16.95 | 16.14 | 92289 |
| 1729549800 | 16.649999 | 0.2 | 1.22 | 16.489999 | 16.79 | 16.43 | 100757 |
| 1729290600 | 16.45 | 0.18 | 1.11 | 16.34 | 16.5 | 16.27 | 60100 |
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
