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 | 1.39 | 13.8584247258 | 10.03 | 11.76 | 9.94 | 2413766 | 10.72560166 | CS |
| 4 | 1.57 | 15.9390862944 | 9.85 | 11.76 | 9.38 | 1781976 | 10.25734429 | CS |
| 12 | 1.39 | 13.8584247258 | 10.03 | 11.76 | 8.81 | 1727632 | 10.05832266 | CS |
| 26 | 3.21 | 39.0986601705 | 8.21 | 11.9065 | 7.38 | 1987381 | 9.79376265 | CS |
| 52 | 5.99 | 110.313075506 | 5.43 | 11.9065 | 4.83 | 1781757 | 8.87227549 | CS |
| 156 | 3.95 | 52.8781793842 | 7.47 | 11.9065 | 4.16 | 1312870 | 7.38656435 | CS |
| 260 | 5.25 | 85.0891410049 | 6.17 | 12.88 | 3.28 | 1149879 | 7.7035512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 11.09 | 0.26 | 2.40 | 11.05 | 11.27 | 10.81 | 2380887 |
| 1738625400 | 10.83 | 0.33 | 3.14 | 10.56 | 11.165 | 10.46 | 2658777 |
| 1738366200 | 10.5 | -0.44 | -4.02 | 11.01 | 11.03 | 10.38 | 3896389 |
| 1738279800 | 10.94 | 0.75 | 7.36 | 10.45 | 11.065 | 10.36 | 1882387 |
| 1738193400 | 10.19 | 0.15 | 1.49 | 10.03 | 10.33 | 9.94 | 1250392 |
| 1738107000 | 10.04 | 0.38 | 3.93 | 9.73 | 10.13 | 9.59 | 1024563 |
| 1738020600 | 9.66 | -0.41 | -4.07 | 9.86 | 9.9 | 9.5399999 | 1215744 |
| 1737761400 | 10.07 | -0.07 | -0.69 | 10.31 | 10.43 | 9.9949999 | 1283601 |
| 1737675000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1737588600 | 10.14 | 0.02 | 0.20 | 10.21 | 10.405 | 9.98 | 1422291 |
| 1737502200 | 10.12 | 0.26 | 2.64 | 9.95 | 10.35 | 9.9 | 1418782 |
| 1737156600 | 9.86 | -0.02 | -0.20 | 9.74 | 10.015 | 9.65 | 2796365 |
| 1737070200 | 9.88 | -0.37 | -3.61 | 10.31 | 10.38 | 9.855 | 901571 |
| 1736983800 | 10.25 | 0.17 | 1.69 | 10.34 | 10.45 | 10.01 | 917226 |
| 1736897400 | 10.08 | 0.6 | 6.33 | 9.51 | 10.145 | 9.51 | 1346349 |
| 1736811000 | 9.48 | -0.45 | -4.53 | 9.69 | 9.7318 | 9.38 | 2141630 |
| 1736551800 | 9.93 | -0.23 | -2.26 | 10.3 | 10.5 | 9.88 | 1621250 |
| 1736379000 | 10.16 | 0.45 | 4.63 | 9.85 | 10.205 | 9.73 | 2135383 |
| 1736292600 | 9.71 | 0.03 | 0.31 | 9.94 | 10.219 | 9.591 | 3558612 |
| 1736206200 | 9.68 | 0.11 | 1.15 | 9.59 | 9.8699999 | 9.59 | 1369515 |
| 1735947000 | 9.57 | -0.24 | -2.45 | 9.77 | 9.885 | 9.535 | 1051842 |
| 1735860600 | 9.81 | 0.71 | 7.80 | 9.25 | 9.89 | 9.25 | 1250667 |
| 1735687800 | 9.1 | 0.18 | 2.02 | 8.85 | 9.16 | 8.85 | 836160 |
| 1735601400 | 8.92 | -0.22 | -2.41 | 9.02 | 9.185 | 8.81 | 1314670 |
| 1735342200 | 9.14 | -0.25 | -2.66 | 9.25 | 9.28 | 9.025 | 842724 |
| 1735255800 | 9.39 | 0.22 | 2.40 | 9.23 | 9.41 | 9.18 | 1213773 |
| 1735077840 | 9.17 | -0.05 | -0.54 | 9.3 | 9.3 | 9.06 | 1319925 |
| 1734996600 | 9.22 | 0.03 | 0.33 | 9.14 | 9.3 | 8.9042999 | 1512572 |
| 1734737400 | 9.19 | 0.1 | 1.10 | 9.09 | 9.42 | 9.0385 | 2914560 |
| 1734651000 | 9.09 | -0.2 | -2.15 | 9.43 | 9.4949999 | 9.002 | 1578267 |
| 1734564600 | 9.2899999 | -0.76 | -7.56 | 10.01 | 10.14 | 9.215 | 2301822 |
| 1734478200 | 10.05 | 0.05 | 0.50 | 9.78 | 10.095 | 9.71 | 889934 |
| 1734391800 | 10 | -0.37 | -3.57 | 10.44 | 10.44 | 9.945 | 1148987 |
| 1734132600 | 10.37 | -0.47 | -4.34 | 10.61 | 10.72 | 10.25 | 1003041 |
| 1734046200 | 10.84 | -0.74 | -6.39 | 11.14 | 11.28 | 10.835 | 1570695 |
| 1733959800 | 11.58 | 0.58 | 5.27 | 11.06 | 11.58 | 11.06 | 2251771 |
| 1733873400 | 11 | -0.13 | -1.17 | 11.21 | 11.45 | 10.92 | 1757565 |
| 1733787000 | 11.13 | 0.74 | 7.12 | 10.97 | 11.66 | 10.74 | 3683641 |
| 1733527800 | 10.39 | -0.26 | -2.44 | 10.64 | 10.75 | 10.27 | 898552 |
| 1733441400 | 10.65 | 0.15 | 1.43 | 10.48 | 10.665 | 10.28 | 1040646 |
| 1733355000 | 10.5 | -0.02 | -0.19 | 10.54 | 10.84 | 10.42 | 1573325 |
| 1733268600 | 10.52 | 0.75 | 7.68 | 9.8699999 | 10.57 | 9.85 | 1768858 |
| 1733182200 | 9.77 | -0.4 | -3.93 | 9.73 | 10.09 | 9.73 | 1046689 |
| 1732917840 | 10.17 | 0 | 0.00 | 10.3 | 10.45 | 10.13 | 556227 |
| 1732750200 | 10.17 | 0.17 | 1.70 | 10.11 | 10.37 | 10.095 | 967974 |
| 1732663800 | 10 | 0.1 | 1.01 | 9.8 | 10.04 | 9.71 | 828506 |
| 1732577400 | 9.9 | -0.41 | -3.98 | 9.74 | 9.9599 | 9.715 | 1090060 |
| 1732318200 | 10.31 | -0.11 | -1.06 | 10.5 | 10.63 | 10.31 | 1208810 |
| 1732231800 | 10.42 | 0.25 | 2.46 | 10.33 | 10.47 | 10.105 | 1165877 |
| 1732145400 | 10.17 | -0.24 | -2.31 | 10.25 | 10.37 | 10.025 | 1302626 |
| 1732059000 | 10.41 | 0.13 | 1.26 | 10.47 | 10.47 | 10.11 | 1616973 |
| 1731972600 | 10.28 | 0.71 | 7.42 | 10 | 10.435 | 9.96 | 1740478 |
| 1731713400 | 9.57 | -0.22 | -2.25 | 9.88 | 10.03 | 9.48 | 7358175 |
| 1731627000 | 9.7899999 | 0.26 | 2.73 | 9.35 | 9.9 | 9.35 | 3038026 |
| 1731540600 | 9.53 | -0.44 | -4.41 | 10.03 | 10.35 | 9.5 | 2425970 |
| 1731454200 | 9.97 | -0.04 | -0.40 | 9.76 | 10.065 | 9.675 | 2953912 |
| 1731367800 | 10.01 | -0.3 | -2.91 | 9.76 | 10.08 | 9.55 | 3536640 |
| 1731108600 | 10.31 | -0.07 | -0.67 | 10.25 | 10.375 | 10.04 | 2263574 |
| 1731022200 | 10.38 | 1.08 | 11.61 | 9.7899999 | 10.47 | 9.685 | 5779135 |
| 1730935800 | 9.3 | -0.36 | -3.73 | 8.82 | 9.45 | 8.75 | 3467194 |
| 1730849400 | 9.66 | 0.1 | 1.05 | 9.7 | 9.81 | 9.565 | 1770050 |
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
