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 | 0.64 | 6.54396728016 | 9.78 | 10.78 | 9.5 | 68666 | 10.57800789 | SP |
| 4 | 0.38 | 3.78486055777 | 10.04 | 11.25 | 9.12 | 48598 | 10.34031668 | SP |
| 12 | -1.1 | -9.54861111111 | 11.52 | 12.91 | 9.12 | 51110 | 11.26846089 | SP |
| 26 | -7.11 | -40.5590416429 | 17.53 | 18.3499 | 9.12 | 68692 | 13.19948473 | SP |
| 52 | -46.51 | -81.6968206569 | 56.93 | 65.75 | 9.12 | 66266 | 21.41136521 | SP |
| 156 | -33.92 | -76.49977447 | 44.34 | 65.75 | 9.12 | 53642 | 21.86174853 | SP |
| 260 | -33.92 | -76.49977447 | 44.34 | 65.75 | 9.12 | 53642 | 21.86174853 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 10.59 | -0.14 | -1.30 | 10.6 | 10.76 | 10.53 | 137334 |
| 1783377000 | 10.73 | 0.18 | 1.71 | 10.38 | 10.78 | 10.38 | 178311 |
| 1783031400 | 10.55 | 0.2 | 1.93 | 10.43 | 10.72 | 10.43 | 23297 |
| 1782945000 | 10.35 | 0.65 | 6.70 | 9.71 | 10.52 | 9.71 | 57990 |
| 1782858600 | 9.7 | -0.25 | -2.51 | 9.78 | 9.8 | 9.5 | 15065 |
| 1782772200 | 9.95 | 0.09 | 0.91 | 9.97 | 9.975 | 9.66 | 39495 |
| 1782513000 | 9.86 | 0.24 | 2.49 | 9.1199999 | 9.86 | 9.1199999 | 33393 |
| 1782426600 | 9.6199999 | -0.45 | -4.47 | 10.27 | 10.27 | 9.555 | 112772 |
| 1782340200 | 10.07 | -0.48 | -4.55 | 10.48 | 10.5343 | 9.99 | 93862 |
| 1782253800 | 10.55 | -0.31 | -2.85 | 10.42 | 10.8199 | 10.42 | 27402 |
| 1782167400 | 10.86 | 0.11 | 1.02 | 10.84 | 11.25 | 10.78 | 30319 |
| 1781821800 | 10.75 | -0.01 | -0.09 | 10.88 | 10.93 | 10.63 | 37351 |
| 1781735400 | 10.76 | -0.14 | -1.28 | 10.85 | 11.11 | 10.75 | 18803 |
| 1781649000 | 10.9 | 0.01 | 0.09 | 10.88 | 11.04 | 10.845 | 16882 |
| 1781562600 | 10.89 | 0.38 | 3.62 | 10.99 | 11.06 | 10.8201 | 58670 |
| 1781303400 | 10.51 | 0.14 | 1.35 | 10.37 | 10.52 | 10.24 | 27134 |
| 1781217000 | 10.37 | 0.31 | 3.08 | 10.07 | 10.39 | 10.03 | 35274 |
| 1781130600 | 10.06 | 0 | 0.00 | 9.94 | 10.28 | 9.94 | 24924 |
| 1781044200 | 10.06 | -0.18 | -1.76 | 10.04 | 10.34 | 9.86 | 43809 |
| 1780957800 | 10.24 | 0.31 | 3.12 | 10.02 | 10.29 | 9.98 | 35550 |
| 1780698600 | 9.93 | -0.69 | -6.50 | 10.41 | 10.41 | 9.55 | 78460 |
| 1780612200 | 10.62 | 0.05 | 0.47 | 10.7 | 10.78 | 10.51 | 37219 |
| 1780525800 | 10.57 | -0.66 | -5.88 | 11.1 | 11.1 | 10.55 | 54745 |
| 1780439400 | 11.23 | -0.48 | -4.10 | 11.36 | 11.48 | 11.09 | 119350 |
| 1780353000 | 11.71 | -0.08 | -0.68 | 11.69 | 11.87 | 11.43 | 84439 |
| 1780093800 | 11.79 | 0.21 | 1.81 | 11.39 | 12.14 | 11.39 | 45974 |
| 1780007400 | 11.58 | 0.46 | 4.14 | 10.98 | 11.58 | 10.78 | 179128 |
| 1779921000 | 11.12 | -0.28 | -2.46 | 11.16 | 11.38 | 11.03 | 33133 |
| 1779834600 | 11.4 | -0.21 | -1.81 | 11.66 | 11.7519 | 11.37 | 52234 |
| 1779489000 | 11.61 | -0.67 | -5.46 | 12.16 | 12.16 | 11.55 | 67406 |
| 1779402600 | 12.28 | 0.16 | 1.32 | 12.19 | 12.3699 | 11.9901 | 42928 |
| 1779316200 | 12.12 | -0.02 | -0.19 | 12.22 | 12.33 | 12.06 | 49109 |
| 1779229800 | 12.143 | 0.21 | 1.79 | 11.86 | 12.19 | 11.84 | 28216 |
| 1779143400 | 11.93 | -0.27 | -2.24 | 12.19 | 12.2 | 11.67 | 111687 |
| 1778884200 | 12.2033 | -0.6 | -4.66 | 12.57 | 12.59 | 12.0401 | 42403 |
| 1778797800 | 12.8 | 0.45 | 3.64 | 12.4 | 12.91 | 12.19 | 45138 |
| 1778711400 | 12.35 | -0.18 | -1.44 | 12.42 | 12.46 | 12.2309 | 36577 |
| 1778625000 | 12.53 | -0.05 | -0.40 | 12.63 | 12.77 | 12.305 | 30365 |
| 1778538600 | 12.58 | 0.27 | 2.19 | 12.15 | 12.7399 | 12 | 100093 |
| 1778279400 | 12.3102 | 0.7 | 6.03 | 11.53 | 12.33 | 11.3701 | 36219 |
| 1778193000 | 11.61 | -0.24 | -2.03 | 11.78 | 11.8643 | 11.61 | 39513 |
| 1778106600 | 11.85 | 0 | 0.00 | 11.77 | 11.95 | 11.715 | 39983 |
| 1778020200 | 11.85 | -0.15 | -1.25 | 12.15 | 12.15 | 11.74 | 18431 |
| 1777933800 | 12 | 0.45 | 3.90 | 11.81 | 12.03 | 11.81 | 45251 |
| 1777674600 | 11.55 | 0.15 | 1.32 | 11.53 | 11.66 | 11.4 | 32381 |
| 1777588200 | 11.4 | 0.29 | 2.61 | 11.11 | 11.4788 | 11.1 | 31325 |
| 1777501800 | 11.11 | -0.45 | -3.89 | 11.32 | 11.32 | 10.94 | 57396 |
| 1777415400 | 11.56 | -0.09 | -0.77 | 11.36 | 11.6101 | 11.36 | 34960 |
| 1777329000 | 11.65 | -0.05 | -0.41 | 11.75 | 11.81 | 11.57 | 62257 |
| 1777069800 | 11.6975 | -0.19 | -1.58 | 11.8 | 11.8 | 11.61 | 37001 |
| 1776983400 | 11.8847 | -0.2 | -1.62 | 12.04 | 12.055 | 11.8 | 78715 |
| 1776897000 | 12.08 | 0.31 | 2.63 | 12.2 | 12.2 | 11.99 | 37333 |
| 1776810600 | 11.77 | -0.37 | -3.05 | 12.21 | 12.21 | 11.73 | 37146 |
| 1776724200 | 12.14 | 0.11 | 0.91 | 11.95 | 12.17 | 11.8511 | 39375 |
| 1776465000 | 12.03 | 0.3 | 2.56 | 11.99 | 12.18 | 11.92 | 45198 |
| 1776378600 | 11.73 | 0.03 | 0.26 | 11.82 | 11.82 | 11.7202 | 35030 |
| 1776292200 | 11.7 | 0.08 | 0.69 | 11.71 | 11.74 | 11.6201 | 26218 |
| 1776205800 | 11.6203 | 0.29 | 2.56 | 11.52 | 11.64 | 11.52 | 30619 |
| 1776119400 | 11.33 | 0.25 | 2.26 | 10.98 | 11.33 | 10.98 | 30172 |
| 1775860200 | 11.08 | -0.05 | -0.45 | 11.16 | 11.16 | 10.82 | 43528 |
| 1775773800 | 11.13 | -0.08 | -0.71 | 11.49 | 11.49 | 11 | 25969 |
| 1775687400 | 11.21 | -0.08 | -0.71 | 11.75 | 11.75 | 11.21 | 61239 |
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.
