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 | -0.46 | -4.61384152457 | 9.97 | 10.75 | 9.51 | 3481 | 10.27669494 | CS |
| 4 | -0.42 | -4.22960725076 | 9.93 | 10.75 | 9.2501 | 4923 | 9.85053869 | CS |
| 12 | -4.99 | -34.4137931034 | 14.5 | 14.81 | 9.2501 | 4419 | 10.6251603 | CS |
| 26 | -1.39 | -12.752293578 | 10.9 | 15 | 9.2501 | 4944 | 12.37768386 | CS |
| 52 | -3.87 | -28.9237668161 | 13.38 | 15 | 8.5 | 3857 | 11.76456683 | CS |
| 156 | -16.19 | -62.9961089494 | 25.7 | 27.9999 | 8.15 | 3180 | 14.68562928 | CS |
| 260 | -16.75 | -63.7852246763 | 26.26 | 32.94 | 8.15 | 3010 | 19.47596862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 9.51 | -0.84 | -8.12 | 10.33 | 10.33 | 9.502 | 3736 |
| 1780957800 | 10.35 | 0.15 | 1.51 | 10.01 | 10.7 | 10.01 | 4080 |
| 1780698600 | 10.1963 | -0.16 | -1.58 | 10.75 | 10.75 | 10.1963 | 1949 |
| 1780612200 | 10.36 | 0.11 | 1.07 | 10.17 | 10.5 | 10.17 | 1466 |
| 1780525800 | 10.25 | 0 | 0.00 | 10.22 | 10.25 | 10.09 | 802 |
| 1780439400 | 10.25 | 0.5 | 5.13 | 9.97 | 10.525 | 9.97 | 9107 |
| 1780353000 | 9.75 | 0.13 | 1.30 | 9.75 | 9.75 | 9.56 | 6408 |
| 1780093800 | 9.625 | -0.38 | -3.75 | 10 | 10 | 9.2501 | 4472 |
| 1780007400 | 10 | 0.5 | 5.26 | 9.39 | 10 | 9.39 | 8875 |
| 1779921000 | 9.5001 | 0 | 0.00 | 9.8 | 9.8 | 9.5 | 5077 |
| 1779834600 | 9.5 | -0.25 | -2.56 | 9.58 | 9.75 | 9.5 | 4903 |
| 1779489000 | 9.75 | 0.15 | 1.56 | 9.73 | 10.01 | 9.4 | 16247 |
| 1779402600 | 9.6 | -0.39 | -3.90 | 9.55 | 9.765 | 9.36 | 5662 |
| 1779316200 | 9.99 | 0.24 | 2.46 | 9.75 | 9.99 | 9.52 | 4122 |
| 1779229800 | 9.75 | 0.23 | 2.42 | 9.86 | 9.86 | 9.52 | 6122 |
| 1779143400 | 9.52 | -0.3 | -3.07 | 9.35 | 9.8199 | 9.33 | 2128 |
| 1778884200 | 9.8219 | -0.06 | -0.59 | 9.5 | 10 | 9.2501 | 6964 |
| 1778797800 | 9.88 | 0.03 | 0.30 | 10 | 10 | 9.88 | 881 |
| 1778711400 | 9.85 | -0.25 | -2.48 | 10.1 | 10.1 | 9.7 | 2756 |
| 1778625000 | 10.1 | 0.1 | 1.00 | 9.93 | 10.25 | 9.93 | 1517 |
| 1778538600 | 10 | -1.4 | -12.28 | 10.8 | 11.4 | 9.7652 | 34107 |
| 1778279400 | 11.4 | 0.5 | 4.57 | 11.99 | 11.99 | 11.4 | 2065 |
| 1778193000 | 10.902 | 0.14 | 1.32 | 10.76 | 11.91 | 10.76 | 4708 |
| 1778106600 | 10.76 | 0.22 | 2.09 | 10.6 | 11.66 | 10.6 | 6942 |
| 1778020200 | 10.5401 | -0.56 | -5.04 | 11.32 | 11.32 | 10.5401 | 1552 |
| 1777933800 | 11.1 | 0.19 | 1.74 | 11 | 11.49 | 10.91 | 999 |
| 1777674600 | 10.91 | -0.49 | -4.30 | 10.8 | 11.36 | 10.8 | 569 |
| 1777588200 | 11.4 | 0.1 | 0.88 | 11.2 | 11.4 | 11.1 | 914 |
| 1777501800 | 11.3 | -0.5 | -4.24 | 11.56 | 11.56 | 11.1501 | 2001 |
| 1777415400 | 11.8 | 0.21 | 1.81 | 11.52 | 11.8 | 11.2023 | 7678 |
| 1777329000 | 11.59 | -0.24 | -2.03 | 11.83 | 11.83 | 11.5 | 602 |
| 1777069800 | 11.83 | 0.23 | 1.98 | 11.25 | 11.83 | 11.25 | 3355 |
| 1776983400 | 11.6 | -0.39 | -3.25 | 11.87 | 11.87 | 10.71 | 3190 |
| 1776897000 | 11.99 | 1.24 | 11.53 | 11 | 11.99 | 10.75 | 8357 |
| 1776810600 | 10.75 | 0.09 | 0.84 | 11.07 | 11.07 | 10.7032 | 941 |
| 1776724200 | 10.66 | -0.19 | -1.75 | 10.76 | 11.0759 | 10.46 | 2588 |
| 1776465000 | 10.85 | 0.08 | 0.74 | 11.25 | 11.25 | 10.77 | 1387 |
| 1776378600 | 10.77 | -0.18 | -1.64 | 10.75 | 11.25 | 10.75 | 4612 |
| 1776292200 | 10.95 | 0 | 0.00 | 11 | 11 | 10.76 | 259 |
| 1776205800 | 10.95 | 0.7 | 6.83 | 10.12 | 10.97 | 10.12 | 2342 |
| 1776119400 | 10.25 | 0.14 | 1.38 | 10.03 | 10.5 | 10.03 | 2361 |
| 1775860200 | 10.11 | -0.15 | -1.46 | 10.3 | 10.41 | 10.11 | 4846 |
| 1775773800 | 10.26 | 0.2 | 1.99 | 10.23 | 10.7 | 10.23 | 8312 |
| 1775687400 | 10.06 | 0.05 | 0.50 | 10.08 | 10.49 | 10.06 | 2662 |
| 1775601000 | 10.01 | 0.03 | 0.30 | 9.71 | 10.2 | 9.71 | 2053 |
| 1775514600 | 9.98 | -0.26 | -2.54 | 10.21 | 10.2199 | 9.9 | 2087 |
| 1775169000 | 10.24 | 0.09 | 0.89 | 10.04 | 10.24 | 9.74 | 1972 |
| 1775082600 | 10.15 | 0.2 | 2.01 | 9.95 | 10.35 | 9.95 | 5680 |
| 1774996200 | 9.95 | 0.2 | 2.05 | 9.75 | 9.99 | 9.75 | 2152 |
| 1774909800 | 9.75 | -0.27 | -2.69 | 9.5 | 9.95 | 9.5 | 3378 |
| 1774650600 | 10.02 | -1.14 | -10.22 | 11.06 | 11.06 | 9.71 | 6204 |
| 1774564200 | 11.16 | -1.59 | -12.48 | 12.75 | 12.75 | 10.75 | 6018 |
| 1774477800 | 12.752 | 0.15 | 1.21 | 12.67 | 13.325 | 12.67 | 2811 |
| 1774391400 | 12.6 | -1.3 | -9.35 | 13.9 | 13.97 | 12.6 | 6280 |
| 1774305000 | 13.9 | -0.35 | -2.46 | 13.51 | 14.27 | 13.51 | 1953 |
| 1774045800 | 14.25 | 0.5 | 3.64 | 14.3 | 14.3 | 13.29 | 3486 |
| 1773959400 | 13.75 | -0.5 | -3.51 | 14.2 | 14.2 | 13.67 | 4645 |
| 1773873000 | 14.25 | 0 | 0.00 | 14.81 | 14.81 | 14.2 | 311 |
| 1773786600 | 14.25 | -0.25 | -1.72 | 14.5 | 14.51 | 14.02 | 6363 |
| 1773700200 | 14.5 | 0.93 | 6.85 | 13.4 | 14.5 | 13.4 | 1406 |
| 1773441000 | 13.57 | 0 | 0.00 | 13.62 | 14.26 | 13.57 | 255 |
| 1773354600 | 13.57 | -0.44 | -3.14 | 14.01 | 14.48 | 13.57 | 275 |
| 1773268200 | 14.01 | 0 | 0.00 | 14.15 | 14.15 | 14.01 | 77 |
| 1773181800 | 14.01 | 0 | 0.00 | 13.8 | 14.09 | 13.8 | 54 |
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.
