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 | -1.59 | -15.695952616 | 10.13 | 10.98 | 8.54 | 26036 | 9.72547929 | SP |
| 4 | -3.73 | -30.3993480033 | 12.27 | 12.71 | 8.54 | 21801 | 10.85293047 | SP |
| 12 | -3.16 | -27.0085470085 | 11.7 | 12.71 | 8.54 | 40006 | 11.2418306 | SP |
| 26 | -7.68 | -47.3489519112 | 16.22 | 17.14 | 8.54 | 39206 | 12.0502496 | SP |
| 52 | -43.03 | -83.4399844871 | 51.57 | 56.3027 | 8.54 | 46316 | 30.32458886 | SP |
| 156 | -34.4 | -80.1117838845 | 42.94 | 63.56 | 8.54 | 51667 | 35.78880425 | SP |
| 260 | -34.4 | -80.1117838845 | 42.94 | 63.56 | 8.54 | 51667 | 35.78880425 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 8.5399999 | -0.57 | -6.26 | 8.65 | 8.77 | 8.11 | 64382 |
| 1780612200 | 9.11 | 0.16 | 1.79 | 8.81 | 9.13 | 8.81 | 17643 |
| 1780525800 | 8.95 | -0.55 | -5.79 | 9.34 | 9.6199999 | 8.9 | 33383 |
| 1780439400 | 9.5 | -0.83 | -8.03 | 10 | 10 | 9.45 | 30267 |
| 1780353000 | 10.33 | -0.5 | -4.62 | 10.59 | 10.59 | 10.12 | 20853 |
| 1780093800 | 10.83 | 0.49 | 4.74 | 10.13 | 10.98 | 10.13 | 28035 |
| 1780007400 | 10.34 | -0.16 | -1.52 | 10.29 | 10.4599 | 9.88 | 28479 |
| 1779921000 | 10.5 | -0.29 | -2.69 | 10.71 | 10.71 | 10.4001 | 59964 |
| 1779834600 | 10.79 | 0.03 | 0.28 | 10.8 | 11.12 | 10.79 | 20940 |
| 1779489000 | 10.76 | -0.53 | -4.69 | 11.07 | 11.07 | 10.73 | 13958 |
| 1779402600 | 11.29 | -0.05 | -0.44 | 11.3 | 11.56 | 11.18 | 14564 |
| 1779316200 | 11.34 | 0.09 | 0.80 | 11.26 | 11.52 | 11.25 | 19825 |
| 1779229800 | 11.25 | -0.1 | -0.88 | 11.25 | 11.385 | 11.25 | 5682 |
| 1779143400 | 11.35 | -0.61 | -5.09 | 11.49 | 11.49 | 11.1646 | 9002 |
| 1778884200 | 11.9587 | -0.39 | -3.15 | 12.08 | 12.08 | 11.7786 | 12985 |
| 1778797800 | 12.3481 | 0.46 | 3.85 | 11.97 | 12.4799 | 11.79 | 18269 |
| 1778711400 | 11.89 | -0.33 | -2.70 | 12 | 12.012 | 11.81 | 23143 |
| 1778625000 | 12.22 | -0.48 | -3.81 | 12.49 | 12.49 | 11.995 | 13106 |
| 1778538600 | 12.7044 | 0.19 | 1.48 | 12.59 | 12.71 | 12.46 | 28599 |
| 1778279400 | 12.5186 | 0.19 | 1.53 | 12.27 | 12.5186 | 12.27 | 15528 |
| 1778193000 | 12.33 | -0.12 | -1.00 | 12.35 | 12.41 | 12.17 | 35869 |
| 1778106600 | 12.454 | 0.14 | 1.16 | 12.31 | 12.454 | 12.26 | 15518 |
| 1778020200 | 12.3109 | 0.08 | 0.65 | 12.27 | 12.35 | 12.26 | 30602 |
| 1777933800 | 12.2316 | 0.25 | 2.10 | 12.2 | 12.275 | 12.07 | 45718 |
| 1777674600 | 11.98 | 0.49 | 4.26 | 11.72 | 12.1 | 11.72 | 34513 |
| 1777588200 | 11.49 | 0.4 | 3.61 | 11.21 | 11.53 | 11.21 | 39834 |
| 1777501800 | 11.09 | -0.36 | -3.14 | 11.48 | 11.48 | 11.0001 | 43289 |
| 1777415400 | 11.45 | -0.09 | -0.78 | 11.51 | 11.51 | 11.1689 | 29206 |
| 1777329000 | 11.54 | -0.07 | -0.59 | 11.73 | 11.76 | 11.44 | 87257 |
| 1777069800 | 11.6087 | -0.31 | -2.59 | 11.77 | 11.7849 | 11.53 | 57096 |
| 1776983400 | 11.9178 | -0.15 | -1.22 | 12.06 | 12.16 | 11.84 | 34409 |
| 1776897000 | 12.0645 | 0.59 | 5.18 | 11.94 | 12.16 | 11.94 | 21282 |
| 1776810600 | 11.47 | -0.25 | -2.13 | 11.75 | 11.81 | 11.47 | 16151 |
| 1776724200 | 11.72 | 0.19 | 1.65 | 11.41 | 11.72 | 11.34 | 21871 |
| 1776465000 | 11.53 | 0.2 | 1.77 | 11.44 | 11.59 | 11.44 | 19643 |
| 1776378600 | 11.33 | 0.16 | 1.43 | 11.38 | 11.435 | 11.096469 | 13377 |
| 1776292200 | 11.17 | 0.19 | 1.76 | 11.11 | 11.2 | 11.01 | 8907 |
| 1776205800 | 10.9763 | 0.22 | 2.01 | 10.81 | 11.13 | 10.81 | 12273 |
| 1776119400 | 10.76 | 0.26 | 2.48 | 10.46 | 10.83 | 10.41 | 23038 |
| 1775860200 | 10.5 | 0.02 | 0.19 | 10.55 | 10.61 | 10.5 | 8112 |
| 1775773800 | 10.48 | 0.14 | 1.35 | 10.4 | 10.57 | 10.3501 | 18636 |
| 1775687400 | 10.34 | 0.19 | 1.87 | 10.66 | 10.66 | 10.3181 | 38404 |
| 1775601000 | 10.15 | -0.15 | -1.46 | 10.26 | 10.3023 | 10.061 | 10854 |
| 1775514600 | 10.3 | 0.32 | 3.21 | 10.24 | 10.31 | 10.17 | 16869 |
| 1775169000 | 9.98 | -0.14 | -1.38 | 9.9 | 10.015 | 9.69 | 35612 |
| 1775082600 | 10.12 | -0.15 | -1.46 | 10.35 | 10.35 | 10.061 | 24247 |
| 1774996200 | 10.27 | 0.27 | 2.70 | 10.18 | 10.27 | 9.8412 | 102554 |
| 1774909800 | 10 | -0.29 | -2.82 | 10.45 | 10.48 | 9.95 | 46974 |
| 1774650600 | 10.29 | -0.98 | -8.70 | 10.46 | 10.51 | 10.1341 | 20623 |
| 1774564200 | 11.27 | -0.38 | -3.30 | 11.46 | 11.66 | 11.1901 | 402536 |
| 1774477800 | 11.6544 | 0.08 | 0.73 | 11.66 | 11.87 | 11.44 | 83690 |
| 1774391400 | 11.57 | 0.02 | 0.17 | 11.61 | 11.77 | 11.33 | 263774 |
| 1774305000 | 11.55 | 0.26 | 2.30 | 11.61 | 11.66 | 11.28 | 67611 |
| 1774045800 | 11.29 | -0.18 | -1.57 | 11.81 | 11.81 | 11.24 | 17732 |
| 1773959400 | 11.47 | -0.16 | -1.38 | 11.47 | 11.47 | 11.15 | 20527 |
| 1773873000 | 11.63 | -0.39 | -3.24 | 11.77 | 11.88 | 11.59 | 24778 |
| 1773786600 | 12.02 | 0.14 | 1.18 | 11.84 | 12.095 | 11.83 | 17599 |
| 1773700200 | 11.88 | 0.42 | 3.66 | 11.76 | 12.105 | 11.685 | 62346 |
| 1773441000 | 11.46 | 0.24 | 2.14 | 11.7 | 11.74 | 11.46 | 32769 |
| 1773354600 | 11.22 | -0.05 | -0.44 | 11.13 | 11.25 | 10.9901 | 7712 |
| 1773268200 | 11.27 | 0.06 | 0.54 | 11.09 | 11.34 | 11.09 | 60686 |
| 1773181800 | 11.21 | 0.02 | 0.18 | 11.52 | 11.52 | 11.17 | 36132 |
| 1773095400 | 11.19 | 0.36 | 3.32 | 11.07 | 11.24 | 11.05 | 10155 |
| 1772839800 | 10.83 | -0.42 | -3.73 | 10.99 | 11.01 | 10.83 | 12563 |
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.
