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 | 1.23 | 10.441426146 | 11.78 | 13.145 | 11.715 | 1274525 | 12.71029426 | DE |
| 4 | 1.67 | 14.7266313933 | 11.34 | 13.145 | 10.81 | 691345 | 11.98801327 | DE |
| 12 | 3.16 | 32.0812182741 | 9.85 | 13.145 | 9.64 | 428891 | 11.43468039 | DE |
| 26 | -0.51 | -3.77218934911 | 13.52 | 14.98 | 9.5 | 403204 | 11.70466542 | DE |
| 52 | -0.23 | -1.73716012085 | 13.24 | 18.48 | 9.5 | 334025 | 13.18440939 | DE |
| 156 | -6.23 | -32.3804573805 | 19.24 | 23.79 | 9.5 | 254021 | 14.80662581 | DE |
| 260 | -17.09 | -56.7774086379 | 30.1 | 36.25 | 9.5 | 234479 | 18.04822786 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 13.01 | 0.02 | 0.15 | 13.1 | 13.145 | 12.85 | 855272 |
| 1781763300 | 12.99 | 0.17 | 1.33 | 12.75 | 13.33 | 12.73 | 596295 |
| 1781676900 | 12.82 | 0.09 | 0.71 | 12.7 | 12.95 | 12.54 | 5046089 |
| 1781590500 | 12.73 | 0.43 | 3.50 | 12.31 | 12.78 | 12.24 | 439975 |
| 1781504100 | 12.3 | 0.27 | 2.24 | 12.3 | 12.36 | 12.22 | 277612 |
| 1781244900 | 12.03 | 0.11 | 0.92 | 12.05 | 12.19 | 11.98 | 299074 |
| 1781158500 | 11.92 | 0.14 | 1.19 | 11.78 | 12 | 11.715 | 309877 |
| 1781072100 | 11.78 | 0.05 | 0.47 | 11.78 | 11.93 | 11.65 | 151989 |
| 1780985700 | 11.725 | 0.07 | 0.64 | 11.63 | 11.81 | 11.48 | 239684 |
| 1780640100 | 11.65 | 0.08 | 0.69 | 11.61 | 11.74 | 11.59 | 252477 |
| 1780553700 | 11.57 | -0.1 | -0.86 | 11.41 | 11.73 | 11.32 | 201951 |
| 1780467300 | 11.67 | 0.11 | 0.95 | 11.54 | 11.67 | 11.25 | 315566 |
| 1780380900 | 11.56 | 0.15 | 1.31 | 11.35 | 11.75 | 11.17 | 437882 |
| 1780294500 | 11.41 | 0.16 | 1.42 | 11.28 | 11.51 | 11.23 | 286482 |
| 1780035300 | 11.25 | 0.26 | 2.37 | 10.99 | 11.35 | 10.88 | 2737120 |
| 1779948900 | 10.99 | -0.26 | -2.31 | 11.38 | 11.43 | 10.97 | 518297 |
| 1779862500 | 11.25 | 0.15 | 1.35 | 11.19 | 11.3 | 11.06 | 390133 |
| 1779776100 | 11.1 | 0.04 | 0.36 | 11.12 | 11.14 | 10.86 | 254824 |
| 1779689700 | 11.06 | 0.02 | 0.18 | 11.19 | 11.19 | 10.81 | 292179 |
| 1779430500 | 11.04 | -0.46 | -4.00 | 11.49 | 11.51 | 10.98 | 496580 |
| 1779344100 | 11.5 | 0.34 | 3.05 | 11.34 | 11.56 | 11.25 | 187761 |
| 1779257700 | 11.16 | -0.23 | -2.02 | 11.52 | 11.52 | 11.13 | 199288 |
| 1779171300 | 11.39 | 0.16 | 1.38 | 11.31 | 11.53 | 11.26 | 185732 |
| 1779084900 | 11.235 | -0.25 | -2.13 | 11.46 | 11.51 | 11.2 | 284100 |
| 1778825700 | 11.48 | 0.15 | 1.32 | 11.48 | 11.64 | 11.46 | 182494 |
| 1778739300 | 11.33 | -0.03 | -0.26 | 11.45 | 11.45 | 11.28 | 147354 |
| 1778652900 | 11.36 | -0.12 | -1.05 | 11.46 | 11.56 | 11.2 | 259392 |
| 1778566500 | 11.48 | -0.43 | -3.61 | 11.95 | 11.95 | 11.31 | 310676 |
| 1778480100 | 11.91 | 0.11 | 0.93 | 11.9 | 12.26 | 11.74 | 346419 |
| 1778220900 | 11.8 | -0.03 | -0.25 | 11.6 | 11.85 | 11.35 | 417454 |
| 1778134500 | 11.83 | 0.94 | 8.63 | 11.36 | 12.11 | 11.16 | 853140 |
| 1778048100 | 10.89 | 0.16 | 1.49 | 10.84 | 10.94 | 10.7 | 169796 |
| 1777961700 | 10.73 | 0.08 | 0.75 | 10.6 | 10.82 | 10.55 | 148554 |
| 1777875300 | 10.65 | -0.04 | -0.37 | 10.72 | 10.83 | 10.63 | 142279 |
| 1777616100 | 10.69 | -0.03 | -0.28 | 10.8 | 10.8 | 10.62 | 149477 |
| 1777529700 | 10.72 | -0.01 | -0.09 | 10.56 | 10.94 | 10.56 | 223950 |
| 1777443300 | 10.73 | 0.08 | 0.75 | 10.6 | 10.88 | 10.56 | 284898 |
| 1777356900 | 10.65 | 0.02 | 0.19 | 10.65 | 10.69 | 10.48 | 158951 |
| 1777270500 | 10.63 | -0.02 | -0.19 | 10.68 | 10.71 | 10.48 | 120380 |
| 1777011300 | 10.65 | -0.05 | -0.47 | 10.76 | 10.76 | 10.46 | 186495 |
| 1776924900 | 10.7 | 0.04 | 0.38 | 10.69 | 10.85 | 10.61 | 217991 |
| 1776838500 | 10.66 | -0.1 | -0.93 | 10.75 | 10.77 | 10.59 | 194667 |
| 1776752100 | 10.76 | -0.04 | -0.37 | 10.84 | 10.84 | 10.715 | 108583 |
| 1776665700 | 10.8 | 0.12 | 1.12 | 10.71 | 10.88 | 10.66 | 138003 |
| 1776406500 | 10.68 | -0.05 | -0.47 | 10.7 | 10.86 | 10.59 | 421438 |
| 1776320100 | 10.73 | -0.03 | -0.28 | 10.92 | 11.01 | 10.68 | 291836 |
| 1776233700 | 10.76 | 0.07 | 0.65 | 11.03 | 11.16 | 10.7 | 309156 |
| 1776147300 | 10.69 | 0.15 | 1.42 | 10.76 | 10.83 | 10.62 | 210887 |
| 1776060900 | 10.54 | -0.05 | -0.47 | 10.49 | 10.77 | 10.36 | 269545 |
| 1775801700 | 10.59 | 0.2 | 1.92 | 10.57 | 10.62 | 10.45 | 197708 |
| 1775715300 | 10.39 | -0.28 | -2.62 | 10.69 | 10.7 | 10.38 | 237862 |
| 1775628900 | 10.67 | 0.26 | 2.50 | 10.3 | 10.86 | 10.3 | 394047 |
| 1775542500 | 10.41 | 0.16 | 1.56 | 10.46 | 10.65 | 10.3 | 252888 |
| 1775106900 | 10.25 | -0.38 | -3.57 | 10.8 | 10.8 | 10.23 | 253245 |
| 1775020500 | 10.63 | -0.05 | -0.42 | 10.8 | 10.85 | 10.63 | 307579 |
| 1774934100 | 10.675 | 0.57 | 5.59 | 10.2 | 10.72 | 10.06 | 665695 |
| 1774847700 | 10.11 | 0.05 | 0.50 | 9.98 | 10.16 | 9.68 | 743240 |
| 1774588500 | 10.06 | 0.26 | 2.65 | 9.65 | 10.11 | 9.64 | 546020 |
| 1774502100 | 9.8 | -0.03 | -0.31 | 9.85 | 9.925 | 9.705 | 780003 |
| 1774415700 | 9.83 | -0.01 | -0.10 | 9.86 | 10.01 | 9.7 | 620780 |
| 1774329300 | 9.84 | 0.23 | 2.39 | 9.8699999 | 9.89 | 9.5399999 | 489320 |
| 1774242900 | 9.61 | -0.37 | -3.71 | 9.76 | 9.81 | 9.5 | 793560 |
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.
