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 | 2.9693 | 30.5169578623 | 9.73 | 12.94 | 9.515 | 5244224 | 11.47675078 | CS |
| 4 | -0.0007 | -0.00551181102362 | 12.7 | 13.47 | 9.515 | 3789770 | 11.76163247 | CS |
| 12 | 2.2993 | 22.1086538462 | 10.4 | 15.77 | 9.515 | 3765346 | 12.10018402 | CS |
| 26 | 3.8993 | 44.3102272727 | 8.8 | 15.77 | 7.9514 | 5211621 | 11.22428444 | CS |
| 52 | 8.2293 | 184.100671141 | 4.47 | 15.77 | 3.96 | 5496015 | 8.3633541 | CS |
| 156 | 9.8793 | 350.329787234 | 2.82 | 15.77 | 2.08 | 3695718 | 5.93702484 | CS |
| 260 | 6.7993 | 115.242372881 | 5.9 | 15.77 | 1.99 | 2717279 | 5.44891748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 12.64 | 0.46 | 3.78 | 12.41 | 12.9 | 12.34 | 6897048 |
| 1781562600 | 12.18 | 0.88 | 7.79 | 12.25 | 12.94 | 12.065 | 5775895 |
| 1781303400 | 11.3 | 0.79 | 7.52 | 10.62 | 11.455 | 10.55 | 5031450 |
| 1781217000 | 10.51 | 0.94 | 9.82 | 9.6199999 | 10.6 | 9.515 | 5365650 |
| 1781130600 | 9.57 | -0.5 | -4.97 | 9.73 | 9.955 | 9.57 | 3151078 |
| 1781044200 | 10.07 | -0.59 | -5.53 | 10.68 | 10.77 | 9.69 | 4732781 |
| 1780957800 | 10.66 | 0.02 | 0.19 | 10.85 | 10.9419 | 10.555 | 2342402 |
| 1780698600 | 10.64 | -1.71 | -13.85 | 11.99 | 11.99 | 10.525 | 3795140 |
| 1780612200 | 12.35 | 0.09 | 0.73 | 12.55 | 12.64 | 12.2 | 2056107 |
| 1780525800 | 12.26 | -0.95 | -7.19 | 12.97 | 12.98 | 12.225 | 2703916 |
| 1780439400 | 13.21 | 0.34 | 2.64 | 13.17 | 13.47 | 12.975 | 2408635 |
| 1780353000 | 12.87 | 0.2 | 1.58 | 12.3 | 13.16 | 12.06 | 3291344 |
| 1780093800 | 12.67 | 0.25 | 2.01 | 12.33 | 12.715 | 12.125 | 2851987 |
| 1780007400 | 12.42 | 0.47 | 3.93 | 11.7 | 12.595 | 11.58 | 3167903 |
| 1779921000 | 11.95 | -0.54 | -4.32 | 12 | 12.28 | 11.75 | 3464790 |
| 1779834600 | 12.49 | 0.66 | 5.58 | 12.22 | 12.5 | 11.965 | 3246124 |
| 1779489000 | 11.83 | -0.4 | -3.27 | 12.15 | 12.165 | 11.6341 | 4798541 |
| 1779402600 | 12.23 | -0.33 | -2.63 | 12.28 | 12.51 | 11.96 | 2819952 |
| 1779316200 | 12.56 | 0.24 | 1.95 | 12.7 | 12.74 | 12.17 | 4104880 |
| 1779229800 | 12.32 | -0.84 | -6.38 | 12.8 | 12.85 | 12.225 | 4672332 |
| 1779143400 | 13.16 | -0.41 | -3.02 | 13.76 | 13.87 | 13.08 | 2568810 |
| 1778884200 | 13.57 | -1.38 | -9.23 | 13.82 | 14.1472 | 13.23 | 4705554 |
| 1778797800 | 14.95 | -0.76 | -4.84 | 15.62 | 15.64 | 14.715 | 3630221 |
| 1778711400 | 15.71 | 0.52 | 3.42 | 15.22 | 15.77 | 14.69 | 3859329 |
| 1778625000 | 15.19 | 0.44 | 2.98 | 14.26 | 15.25 | 13.975 | 4580016 |
| 1778538600 | 14.75 | 1.25 | 9.26 | 13.93 | 14.88 | 13.85 | 5517814 |
| 1778279400 | 13.5 | 0.05 | 0.37 | 13.64 | 13.88 | 13.085 | 3202043 |
| 1778193000 | 13.45 | 0.44 | 3.38 | 13.46 | 14.355 | 13.34 | 7463573 |
| 1778106600 | 13.01 | 0.97 | 8.06 | 12.71 | 13.13 | 12.71 | 4067473 |
| 1778020200 | 12.04 | -0.13 | -1.07 | 12.31 | 12.505 | 12 | 2242824 |
| 1777933800 | 12.17 | -0.09 | -0.73 | 12.016 | 12.319 | 11.9749 | 2084200 |
| 1777674600 | 12.26 | 0.27 | 2.25 | 11.92 | 12.33 | 11.83 | 2830453 |
| 1777588200 | 11.99 | 0.51 | 4.44 | 11.93 | 12.173 | 11.81 | 2595570 |
| 1777501800 | 11.48 | -0.31 | -2.63 | 11.65 | 11.76 | 11.31 | 3077493 |
| 1777415400 | 11.79 | -0.71 | -5.68 | 12.05 | 12.13 | 11.595 | 6249604 |
| 1777329000 | 12.5 | -0.01 | -0.08 | 12.36 | 12.59 | 12.18 | 3096063 |
| 1777069800 | 12.51 | 0.37 | 3.05 | 12.29 | 12.67 | 12.05 | 2547563 |
| 1776983400 | 12.14 | -0.38 | -3.04 | 12.24 | 12.515 | 11.65 | 3531448 |
| 1776897000 | 12.52 | 0.6 | 5.03 | 12.25 | 12.8 | 12.07 | 2782412 |
| 1776810600 | 11.92 | -0.52 | -4.18 | 12.21 | 12.47 | 11.86 | 4440050 |
| 1776724200 | 12.44 | -0.4 | -3.12 | 12.66 | 12.68 | 11.89 | 3863069 |
| 1776465000 | 12.84 | 0.19 | 1.50 | 12.96 | 13.45 | 12.78 | 3853547 |
| 1776378600 | 12.65 | 0.3 | 2.43 | 12.45 | 12.975 | 12.305 | 3833815 |
| 1776292200 | 12.35 | -0.05 | -0.40 | 12.34 | 12.835 | 12.115 | 3514085 |
| 1776205800 | 12.4 | 0.61 | 5.17 | 12.03 | 12.42 | 11.95 | 3180323 |
| 1776119400 | 11.79 | 0.29 | 2.52 | 11.24 | 11.855 | 11.2 | 2918655 |
| 1775860200 | 11.5 | 0.31 | 2.77 | 11.32 | 11.545 | 11.28 | 3462692 |
| 1775773800 | 11.19 | -0.04 | -0.36 | 11.27 | 11.62 | 11.145 | 3058210 |
| 1775687400 | 11.23 | 0.05 | 0.45 | 11.96 | 12.035 | 11.095 | 3254344 |
| 1775601000 | 11.18 | 0.08 | 0.72 | 11.08 | 11.245 | 10.755 | 2941303 |
| 1775514600 | 11.1 | 0.11 | 1.00 | 10.95 | 11.16 | 10.8307 | 2402449 |
| 1775169000 | 10.99 | -0.11 | -0.99 | 10.46 | 11.165 | 10.36 | 2645605 |
| 1775082600 | 11.1 | 0.36 | 3.35 | 11.09 | 11.57 | 10.81 | 4512585 |
| 1774996200 | 10.74 | 0.71 | 7.08 | 10.29 | 10.795 | 10.235 | 4483989 |
| 1774909800 | 10.03 | -0.2 | -1.96 | 10.52 | 10.57 | 9.89 | 3744945 |
| 1774650600 | 10.23 | 0.54 | 5.57 | 9.7 | 10.385 | 9.66 | 4132869 |
| 1774564200 | 9.69 | -0.68 | -6.56 | 9.95 | 10.27 | 9.57 | 4869844 |
| 1774477800 | 10.37 | 0.58 | 5.92 | 10.4 | 10.48 | 10.155 | 5847546 |
| 1774391400 | 9.7899999 | 0.43 | 4.59 | 9.33 | 9.865 | 9.2272 | 4750075 |
| 1774305000 | 9.36 | 0.23 | 2.52 | 9.26 | 9.76 | 9.06 | 6648418 |
| 1774045800 | 9.13 | -0.35 | -3.69 | 9.42 | 9.55 | 8.905 | 7048451 |
| 1773959400 | 9.48 | -0.58 | -5.77 | 9.14 | 9.575 | 8.78 | 10711543 |
| 1773873000 | 10.06 | -0.78 | -7.20 | 10.55 | 10.62 | 10.02 | 6082817 |
| 1773786600 | 10.84 | -0.26 | -2.34 | 11.03 | 11.31 | 10.73 | 3424228 |
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.
