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 | -0.32 | -2.99065420561 | 10.7 | 10.79 | 10.355 | 1969098 | 10.54696984 | DE |
| 4 | 0.08 | 0.776699029126 | 10.3 | 10.79 | 9.95 | 1470308 | 10.40904508 | DE |
| 12 | 0.37 | 3.6963036963 | 10.01 | 13.51 | 9.95 | 1321166 | 10.63098836 | DE |
| 26 | -0.07 | -0.66985645933 | 10.45 | 13.76 | 9.81 | 1541009 | 10.63254712 | DE |
| 52 | -2.22 | -17.619047619 | 12.6 | 14.26 | 9.81 | 1374494 | 11.21238404 | DE |
| 156 | 1.98 | 23.5714285714 | 8.4 | 14.26 | 7.5 | 1413524 | 10.88697072 | DE |
| 260 | -0.01 | -0.0962463907603 | 10.39 | 14.26 | 7.25 | 1545431 | 10.22873931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 10.61 | -0.06 | -0.56 | 10.7 | 10.72 | 10.58 | 1367362 |
| 1782195300 | 10.67 | 0.08 | 0.76 | 10.67 | 10.72 | 10.59 | 957257 |
| 1782108900 | 10.59 | 0.1 | 0.95 | 10.56 | 10.62 | 10.49 | 1851533 |
| 1781849700 | 10.49 | 0.02 | 0.19 | 10.58 | 10.595 | 10.37 | 3893456 |
| 1781763300 | 10.47 | -0.22 | -2.06 | 10.66 | 10.74 | 10.42 | 1932783 |
| 1781676900 | 10.69 | 0.01 | 0.09 | 10.7 | 10.79 | 10.62 | 1210460 |
| 1781590500 | 10.68 | 0.15 | 1.42 | 10.47 | 10.69 | 10.39 | 1045545 |
| 1781504100 | 10.53 | 0.18 | 1.74 | 10.46 | 10.62 | 10.44 | 1156342 |
| 1781244900 | 10.35 | 0.03 | 0.24 | 10.45 | 10.5 | 10.33 | 1090628 |
| 1781158500 | 10.325 | 0.01 | 0.15 | 10.26 | 10.37 | 10.2 | 912499 |
| 1781072100 | 10.31 | 0.04 | 0.39 | 10.31 | 10.38 | 10.26 | 1257093 |
| 1780985700 | 10.27 | 0.14 | 1.38 | 10.09 | 10.34 | 9.95 | 2448376 |
| 1780640100 | 10.13 | -0.14 | -1.32 | 10.32 | 10.35 | 10.09 | 1257617 |
| 1780553700 | 10.265 | -0.02 | -0.15 | 10.24 | 10.27 | 10.17 | 1069118 |
| 1780467300 | 10.28 | 0.04 | 0.39 | 10.24 | 10.29 | 10.16 | 1063053 |
| 1780380900 | 10.24 | -0.15 | -1.44 | 10.26 | 10.29 | 10.14 | 1201322 |
| 1780294500 | 10.39 | -0.01 | -0.10 | 10.4 | 10.41 | 10.285 | 807293 |
| 1780035300 | 10.4 | 0.17 | 1.66 | 10.25 | 10.43 | 10.25 | 2056732 |
| 1779948900 | 10.23 | -0.17 | -1.63 | 10.32 | 10.35 | 10.165 | 1595592 |
| 1779862500 | 10.4 | 0 | 0.00 | 10.3 | 10.41 | 10.2 | 1129145 |
| 1779776100 | 10.4 | 0.05 | 0.48 | 10.4 | 10.45 | 10.25 | 1032192 |
| 1779689700 | 10.35 | -0.09 | -0.86 | 10.41 | 10.45 | 10.31 | 1139488 |
| 1779430500 | 10.44 | -0.05 | -0.48 | 10.58 | 10.58 | 10.41 | 1058513 |
| 1779344100 | 10.49 | 0.08 | 0.77 | 10.56 | 10.57 | 10.47 | 1088957 |
| 1779257700 | 10.41 | -0.12 | -1.09 | 10.57 | 10.59 | 10.36 | 1066956 |
| 1779171300 | 10.525 | 0.21 | 1.99 | 10.47 | 10.58 | 10.41 | 941408 |
| 1779084900 | 10.32 | -0.06 | -0.58 | 10.4 | 10.44 | 10.3 | 1048064 |
| 1778825700 | 10.38 | 0.13 | 1.27 | 10.42 | 10.47 | 10.33 | 874263 |
| 1778739300 | 10.25 | -0.05 | -0.49 | 10.25 | 10.33 | 10.19 | 1210051 |
| 1778652900 | 10.3 | -0.09 | -0.87 | 10.36 | 10.4 | 10.15 | 1260760 |
| 1778566500 | 10.39 | -0.23 | -2.17 | 10.6 | 10.61 | 10.37 | 1049293 |
| 1778480100 | 10.62 | -0.07 | -0.65 | 10.61 | 10.66 | 10.54 | 917560 |
| 1778220900 | 10.69 | -0.14 | -1.25 | 10.73 | 10.85 | 10.64 | 717927 |
| 1778134500 | 10.825 | 0.09 | 0.89 | 10.7 | 10.845 | 10.7 | 825207 |
| 1778048100 | 10.73 | 0.13 | 1.23 | 10.65 | 10.78 | 10.61 | 700305 |
| 1777961700 | 10.6 | -0.07 | -0.66 | 10.63 | 10.655 | 10.53 | 625281 |
| 1777875300 | 10.67 | -0.1 | -0.88 | 10.78 | 10.79 | 10.63 | 841425 |
| 1777616100 | 10.765 | 0.05 | 0.51 | 10.85 | 10.85 | 10.66 | 606751 |
| 1777529700 | 10.71 | 0.13 | 1.23 | 10.59 | 10.76 | 10.58 | 1293536 |
| 1777443300 | 10.58 | -0.03 | -0.28 | 10.6 | 10.68 | 10.52 | 976434 |
| 1777356900 | 10.61 | 0.01 | 0.09 | 10.6 | 10.66 | 10.52 | 1018894 |
| 1777270500 | 10.6 | 0.01 | 0.09 | 10.61 | 10.63 | 10.505 | 634277 |
| 1777011300 | 10.59 | 0.07 | 0.67 | 10.67 | 10.67 | 10.48 | 868224 |
| 1776924900 | 10.52 | -0.12 | -1.13 | 10.55 | 10.61 | 10.46 | 996381 |
| 1776838500 | 10.64 | -0.42 | -3.80 | 11.03 | 11.09 | 10.58 | 1756695 |
| 1776752100 | 11.06 | 0.01 | 0.09 | 11.15 | 11.15 | 10.97 | 745950 |
| 1776665700 | 11.05 | -0.06 | -0.54 | 11.01 | 11.11 | 10.98 | 817260 |
| 1776406500 | 11.11 | 0.06 | 0.54 | 11.1 | 13.51 | 10 | 1145559 |
| 1776320100 | 11.05 | -0.12 | -1.07 | 11.2 | 11.2 | 11.03 | 1100129 |
| 1776233700 | 11.17 | -0.16 | -1.41 | 11.4 | 11.44 | 11.11 | 1403711 |
| 1776147300 | 11.33 | 0.06 | 0.53 | 11.43 | 11.44 | 11.27 | 1423505 |
| 1776060900 | 11.27 | -0.18 | -1.57 | 11.34 | 11.54 | 11.27 | 1454839 |
| 1775801700 | 11.45 | 0.08 | 0.70 | 11.38 | 11.7 | 11.34 | 3227992 |
| 1775715300 | 11.37 | 0.9 | 8.60 | 10.8 | 11.49 | 10.795 | 5668973 |
| 1775628900 | 10.47 | 0.15 | 1.45 | 10.45 | 10.59 | 10.41 | 1274166 |
| 1775542500 | 10.32 | 0.22 | 2.18 | 10.12 | 10.4 | 10.12 | 1658169 |
| 1775106900 | 10.1 | 0.03 | 0.30 | 10.08 | 10.2 | 10.05 | 1347156 |
| 1775020500 | 10.07 | 0.12 | 1.21 | 10.01 | 10.75 | 9.95 | 1554367 |
| 1774934100 | 9.95 | -0.04 | -0.40 | 9.94 | 10.07 | 9.89 | 2493663 |
| 1774847700 | 9.99 | -0.41 | -3.94 | 10.2 | 10.23 | 9.86 | 2666088 |
| 1774588500 | 10.4 | 0.21 | 2.06 | 10.15 | 10.45 | 10.15 | 2137281 |
| 1774502100 | 10.19 | 0.01 | 0.10 | 10.16 | 10.22 | 10.12 | 1169251 |
| 1774415700 | 10.18 | 0.11 | 1.09 | 10.1 | 10.23 | 10.05 | 1579468 |
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.
