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 | -0.695 | -6.13686534216 | 11.325 | 11.605 | 10.24 | 1150543 | 10.79915156 | SP |
| 4 | -0.43 | -3.88788426763 | 11.06 | 11.605 | 9.835 | 962567 | 10.83115516 | SP |
| 12 | 2.29 | 27.4580335731 | 8.34 | 11.605 | 8.12 | 1210110 | 10.32480446 | SP |
| 26 | 2.37 | 28.6924939467 | 8.26 | 11.605 | 8.05 | 933563 | 9.93268587 | SP |
| 52 | 0.87 | 8.91393442623 | 9.76 | 11.605 | 8.05 | 792318 | 9.69321152 | SP |
| 156 | 1.73 | 19.4382022472 | 8.9 | 14.07 | 5.535 | 907086 | 9.79027947 | SP |
| 260 | -11.84 | -52.6924788607 | 22.47 | 31.01 | 5.535 | 695602 | 10.80692298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 10.63 | 0.39 | 3.81 | 10.32 | 10.775 | 10.24 | 809516 |
| 1781821800 | 10.24 | -0.1 | -0.97 | 10.5 | 10.6 | 10.24 | 857045 |
| 1781735400 | 10.34 | -0.85 | -7.60 | 11.15 | 11.15 | 10.255 | 1021020 |
| 1781649000 | 11.19 | 0.08 | 0.72 | 11.3 | 11.45 | 11.09 | 1265453 |
| 1781562600 | 11.11 | -0.26 | -2.29 | 11.325 | 11.605 | 11.03 | 1458655 |
| 1781303400 | 11.37 | 0.29 | 2.62 | 11.13 | 11.505 | 11.13 | 1162812 |
| 1781217000 | 11.08 | -0.05 | -0.45 | 11.17 | 11.31 | 10.9206 | 1789605 |
| 1781130600 | 11.13 | 0.01 | 0.09 | 11.2 | 11.3398 | 11.13 | 1572835 |
| 1781044200 | 11.12 | 0.66 | 6.31 | 10.57 | 11.27 | 10.56 | 1586936 |
| 1780957800 | 10.46 | -0.49 | -4.47 | 10.93 | 11.025 | 10.39 | 728727 |
| 1780698600 | 10.95 | 0.22 | 2.05 | 10.67 | 11.1901 | 10.51 | 926706 |
| 1780612200 | 10.73 | 0.61 | 6.03 | 10.44 | 10.75 | 10.31 | 391535 |
| 1780525800 | 10.12 | 0.01 | 0.10 | 10.08 | 10.4301 | 10.01 | 796713 |
| 1780439400 | 10.11 | 0.13 | 1.30 | 9.98 | 10.125 | 9.835 | 750740 |
| 1780353000 | 9.98 | -0.51 | -4.86 | 10.3 | 10.35 | 9.97 | 622708 |
| 1780093800 | 10.49 | -0.31 | -2.87 | 10.76 | 10.76 | 10.36 | 558574 |
| 1780007400 | 10.8 | -0.14 | -1.28 | 10.83 | 11.025 | 10.71 | 520109 |
| 1779921000 | 10.94 | -0.08 | -0.73 | 11.04 | 11.21 | 10.925 | 710589 |
| 1779834600 | 11.02 | 0.12 | 1.10 | 11.06 | 11.15 | 10.91 | 605447 |
| 1779489000 | 10.9 | 0.03 | 0.28 | 10.98 | 11.08 | 10.7 | 368101 |
| 1779402600 | 10.87 | 0.03 | 0.28 | 10.71 | 10.905 | 10.5 | 804135 |
| 1779316200 | 10.84 | 0.38 | 3.63 | 10.45 | 10.84 | 10.45 | 846502 |
| 1779229800 | 10.46 | 0.11 | 1.06 | 10.26 | 10.55 | 10.18 | 1099226 |
| 1779143400 | 10.35 | 0.36 | 3.60 | 10.07 | 10.37 | 9.98 | 1458134 |
| 1778884200 | 9.99 | -0.5 | -4.77 | 10.38 | 10.4 | 9.95 | 837859 |
| 1778797800 | 10.49 | -0.21 | -1.96 | 10.73 | 10.8312 | 10.46 | 681084 |
| 1778711400 | 10.7 | -0.28 | -2.55 | 10.78 | 10.835 | 10.5 | 902527 |
| 1778625000 | 10.98 | 0 | 0.00 | 10.95 | 11.065 | 10.755 | 1243051 |
| 1778538600 | 10.98 | 0.1 | 0.92 | 10.9 | 11.15 | 10.86 | 1063519 |
| 1778279400 | 10.88 | -0.01 | -0.09 | 10.91 | 11.09 | 10.85 | 920433 |
| 1778193000 | 10.89 | -0.23 | -2.07 | 11.08 | 11.11 | 10.6901 | 1133059 |
| 1778106600 | 11.12 | 0.41 | 3.83 | 10.92 | 11.24 | 10.91 | 1149033 |
| 1778020200 | 10.71 | 0.07 | 0.66 | 10.8 | 10.8 | 10.48 | 1004783 |
| 1777933800 | 10.64 | -0.18 | -1.66 | 10.67 | 10.905 | 10.515 | 882038 |
| 1777674600 | 10.82 | -0.07 | -0.64 | 10.93 | 11.004 | 10.715 | 901928 |
| 1777588200 | 10.89 | 0.53 | 5.12 | 10.19 | 10.94 | 10.19 | 1530937 |
| 1777501800 | 10.36 | -0.19 | -1.80 | 10.4 | 10.6399 | 10.24 | 1014052 |
| 1777415400 | 10.55 | 0.3 | 2.93 | 10.48 | 10.5864 | 10.14 | 1627056 |
| 1777329000 | 10.25 | -0.24 | -2.29 | 10.46 | 10.6 | 10.22 | 824984 |
| 1777069800 | 10.49 | -0.12 | -1.13 | 10.61 | 10.75 | 10.49 | 649776 |
| 1776983400 | 10.61 | 0.34 | 3.31 | 10.27 | 10.645 | 10.27 | 1156779 |
| 1776897000 | 10.27 | -0.21 | -2.00 | 10.59 | 10.75 | 10.15 | 1204647 |
| 1776810600 | 10.48 | -0.68 | -6.09 | 11.1 | 11.14 | 10.4701 | 1891306 |
| 1776724200 | 11.16 | 0.14 | 1.27 | 10.91 | 11.16 | 10.905 | 1661948 |
| 1776465000 | 11.02 | 0.48 | 4.55 | 10.65 | 11.08 | 10.63 | 1932905 |
| 1776378600 | 10.54 | 0.27 | 2.63 | 10.28 | 10.56 | 10.28 | 1770791 |
| 1776292200 | 10.27 | -0.01 | -0.10 | 10.25 | 10.28 | 10.07 | 1682150 |
| 1776205800 | 10.28 | 0.28 | 2.80 | 9.92 | 10.31 | 9.885 | 1312877 |
| 1776119400 | 10 | 0.15 | 1.52 | 9.78 | 10 | 9.67 | 1946902 |
| 1775860200 | 9.85 | 0.03 | 0.31 | 9.88 | 9.96 | 9.72 | 1390088 |
| 1775773800 | 9.82 | 0.22 | 2.29 | 9.48 | 10.07 | 9.46 | 1952253 |
| 1775687400 | 9.6 | 0.45 | 4.92 | 9.55 | 9.66 | 9.41 | 1759532 |
| 1775601000 | 9.15 | -0.02 | -0.22 | 9.1 | 9.24 | 8.9 | 1826579 |
| 1775514600 | 9.17 | 0.09 | 0.99 | 9.05 | 9.2301 | 8.93 | 1837556 |
| 1775169000 | 9.08 | 0.41 | 4.73 | 8.58 | 9.125 | 8.505 | 2258221 |
| 1775082600 | 8.67 | 0.08 | 0.93 | 8.71 | 8.77 | 8.5399999 | 2252909 |
| 1774996200 | 8.59 | 0.38 | 4.63 | 8.46 | 8.78 | 8.305 | 1831055 |
| 1774909800 | 8.21 | 0.11 | 1.36 | 8.34 | 8.535 | 8.1199999 | 1039705 |
| 1774650600 | 8.1 | -0.18 | -2.17 | 8.21 | 8.365 | 8.05 | 1060269 |
| 1774564200 | 8.28 | 0.01 | 0.12 | 8.24 | 8.46 | 8.125 | 1231910 |
| 1774477800 | 8.27 | -0.03 | -0.36 | 8.45 | 8.46 | 8.155 | 1531940 |
| 1774391400 | 8.3 | -0.25 | -2.92 | 8.4 | 8.565 | 8.24 | 1194849 |
| 1774305000 | 8.55 | 0.18 | 2.15 | 8.81 | 8.8401 | 8.525 | 959982 |
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.
