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 | -0.003 | -0.0255754475703 | 11.73 | 11.88 | 11.701 | 15249 | 11.81018919 | SP |
| 4 | 0.207 | 1.796875 | 11.52 | 11.88 | 11.4324 | 4816 | 11.7619338 | SP |
| 12 | 0.537 | 4.79892761394 | 11.19 | 11.88 | 11.06 | 3481 | 11.49382935 | SP |
| 26 | 0.887 | 8.18265682657 | 10.84 | 11.88 | 10.515 | 3012 | 11.26177823 | SP |
| 52 | 1.117 | 10.5278039585 | 10.61 | 11.88 | 9.76 | 5729 | 10.9042444 | SP |
| 156 | 1.577 | 15.5369458128 | 10.15 | 11.88 | 8.96 | 14755 | 10.40845099 | SP |
| 260 | 1.577 | 15.5369458128 | 10.15 | 11.88 | 8.96 | 14755 | 10.40845099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 11.727 | -0.09 | -0.72 | 11.88 | 11.88 | 11.701 | 842 |
| 1783377000 | 11.8123 | 0.06 | 0.49 | 11.75 | 11.8123 | 11.75 | 59080 |
| 1783031400 | 11.7548 | -0 | -0.04 | 11.84 | 11.84 | 11.74 | 79 |
| 1782945000 | 11.7596 | -0.01 | -0.07 | 11.73 | 11.83 | 11.73 | 994 |
| 1782858600 | 11.7682 | 0.05 | 0.40 | 11.74 | 11.77 | 11.74 | 1167 |
| 1782772200 | 11.7215 | 0.06 | 0.53 | 11.75 | 11.75 | 11.705 | 1313 |
| 1782513000 | 11.66 | 0.02 | 0.13 | 11.67 | 11.67 | 11.61 | 1307 |
| 1782426600 | 11.6448 | 0.07 | 0.56 | 11.6 | 11.76 | 11.6 | 7695 |
| 1782340200 | 11.5795 | 0.04 | 0.34 | 11.57 | 11.62 | 11.57 | 2286 |
| 1782253800 | 11.5399 | -0.04 | -0.33 | 11.58 | 11.58 | 11.53 | 54 |
| 1782167400 | 11.5778 | 0.01 | 0.09 | 11.53 | 11.5778 | 11.53 | 663 |
| 1781821800 | 11.567 | 0.06 | 0.55 | 11.54 | 11.567 | 11.54 | 110 |
| 1781735400 | 11.5035 | -0.16 | -1.41 | 11.67 | 11.67 | 11.5035 | 858 |
| 1781649000 | 11.6679 | -0.02 | -0.20 | 11.7 | 11.74 | 11.66 | 2679 |
| 1781562600 | 11.6911 | 0 | 0.02 | 11.77 | 11.77 | 11.6911 | 684 |
| 1781303400 | 11.6889 | 0.09 | 0.81 | 11.63 | 11.71 | 11.61 | 5436 |
| 1781217000 | 11.5955 | 0.16 | 1.43 | 11.49 | 11.5955 | 11.45 | 651 |
| 1781130600 | 11.4324 | -0.06 | -0.56 | 11.52 | 11.52 | 11.4324 | 798 |
| 1781044200 | 11.497 | 0.1 | 0.85 | 11.48 | 11.53 | 11.36 | 877 |
| 1780957800 | 11.4 | -0.01 | -0.13 | 11.42 | 11.47 | 11.39 | 7274 |
| 1780698600 | 11.4149 | -0.1 | -0.83 | 11.455 | 11.47 | 11.41 | 1333 |
| 1780612200 | 11.51 | 0.06 | 0.54 | 11.49 | 11.5292 | 11.49 | 1672 |
| 1780525800 | 11.4486 | -0.05 | -0.44 | 11.42 | 11.46 | 11.42 | 358 |
| 1780439400 | 11.4991 | 0.04 | 0.36 | 11.38 | 11.4991 | 11.38 | 336 |
| 1780353000 | 11.4581 | 0.05 | 0.48 | 11.38 | 11.46 | 11.35 | 2443 |
| 1780093800 | 11.4034 | -0.05 | -0.41 | 11.46 | 11.46 | 11.39 | 5761 |
| 1780007400 | 11.45 | 0.04 | 0.39 | 11.46 | 11.49 | 11.39 | 1590 |
| 1779921000 | 11.406 | -0.03 | -0.29 | 11.46 | 11.46 | 11.406 | 514 |
| 1779834600 | 11.4395 | 0.05 | 0.40 | 11.45 | 11.45 | 11.42 | 705 |
| 1779489000 | 11.3943 | 0.09 | 0.76 | 11.35 | 11.42 | 11.35 | 6269 |
| 1779402600 | 11.3088 | 0.04 | 0.34 | 11.3088 | 11.3088 | 11.3088 | 336 |
| 1779316200 | 11.2707 | 0.09 | 0.81 | 11.2 | 11.2707 | 11.2 | 1795 |
| 1779229800 | 11.1805 | -0.06 | -0.54 | 11.21 | 11.21 | 11.1701 | 399 |
| 1779143400 | 11.2408 | 0.07 | 0.59 | 11.2 | 11.26 | 11.2 | 197 |
| 1778884200 | 11.1744 | -0.14 | -1.20 | 11.24 | 11.24 | 11.1744 | 110 |
| 1778797800 | 11.31 | 0.15 | 1.34 | 11.26 | 11.31 | 11.26 | 1385 |
| 1778711400 | 11.1601 | -0.04 | -0.34 | 11.17 | 11.17 | 11.1601 | 88 |
| 1778625000 | 11.1981 | 0 | 0.04 | 11.22 | 11.22 | 11.13 | 35227 |
| 1778538600 | 11.1933 | -0.08 | -0.71 | 11.28 | 11.28 | 11.18 | 2386 |
| 1778279400 | 11.2737 | 0.02 | 0.18 | 11.27 | 11.285 | 11.27 | 4899 |
| 1778193000 | 11.2532 | -0.07 | -0.58 | 11.3 | 11.3 | 11.2532 | 1954 |
| 1778106600 | 11.3194 | -0.03 | -0.30 | 11.36 | 11.36 | 11.3194 | 322 |
| 1778020200 | 11.3538 | 0.08 | 0.74 | 11.29 | 11.392 | 11.29 | 4233 |
| 1777933800 | 11.27 | -0.09 | -0.76 | 11.35 | 11.35 | 11.27 | 4966 |
| 1777674600 | 11.3566 | -0.04 | -0.34 | 11.45 | 11.45 | 11.3566 | 1770 |
| 1777588200 | 11.3952 | 0.2 | 1.76 | 11.3 | 11.3952 | 11.3 | 1073 |
| 1777501800 | 11.198 | -0.03 | -0.30 | 11.21 | 11.23 | 11.198 | 4816 |
| 1777415400 | 11.2321 | -0.06 | -0.51 | 11.28 | 11.28 | 11.2321 | 152 |
| 1777329000 | 11.29 | -0 | -0.00 | 11.06 | 11.32 | 11.06 | 6545 |
| 1777069800 | 11.2903 | 0 | 0.00 | 11.28 | 11.2903 | 11.28 | 517 |
| 1776983400 | 11.2898 | 0 | 0.02 | 11.3 | 11.3 | 11.2898 | 639 |
| 1776897000 | 11.2878 | -0.01 | -0.11 | 11.36 | 11.36 | 11.2878 | 1971 |
| 1776810600 | 11.3002 | -0.06 | -0.49 | 11.35 | 11.41 | 11.3002 | 298 |
| 1776724200 | 11.3559 | 0 | 0.02 | 11.32 | 11.385 | 11.32 | 880 |
| 1776465000 | 11.3537 | 0.15 | 1.38 | 11.25 | 11.3537 | 11.25 | 844 |
| 1776378600 | 11.1992 | 0.04 | 0.35 | 11.21 | 11.21 | 11.1992 | 116 |
| 1776292200 | 11.16 | -0.02 | -0.16 | 11.19 | 11.19 | 11.1 | 4688 |
| 1776205800 | 11.1777 | 0.04 | 0.36 | 11.13 | 11.18 | 11.13 | 3813 |
| 1776119400 | 11.1371 | 0.13 | 1.19 | 10.99 | 11.1371 | 10.99 | 763 |
| 1775860200 | 11.0062 | -0.1 | -0.88 | 11.06 | 11.069 | 11.0062 | 9778 |
| 1775773800 | 11.1035 | 0.03 | 0.29 | 11.01 | 11.12 | 11.01 | 1343 |
| 1775687400 | 11.0718 | 0.26 | 2.38 | 11.06 | 11.1 | 11.02 | 2821 |
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.
