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 | 0.385 | 3.22715842414 | 11.93 | 12.54 | 11.83 | 1156594 | 12.27386276 | DE |
| 4 | 2.615 | 26.9587628866 | 9.7 | 12.54 | 9.67 | 943300 | 11.52864691 | DE |
| 12 | 3.715 | 43.1976744186 | 8.6 | 12.54 | 8.3 | 547773 | 10.44690445 | DE |
| 26 | 2.155 | 21.2106299213 | 10.16 | 12.54 | 8.28 | 478207 | 10.0156081 | DE |
| 52 | 4.415 | 55.8860759494 | 7.9 | 12.54 | 7.87 | 617182 | 9.6951186 | DE |
| 156 | 4.375 | 55.1007556675 | 7.94 | 12.76 | 7.52 | 413012 | 9.63403714 | DE |
| 260 | 1.555 | 14.4516728625 | 10.76 | 16.6 | 7.52 | 320288 | 10.04868228 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 12.315 | -0.13 | -1.00 | 12.39 | 12.47 | 12.29 | 516171 |
| 1782368100 | 12.44 | 0.2 | 1.63 | 12.2 | 12.59 | 12.19 | 573169 |
| 1782281700 | 12.24 | 0.06 | 0.49 | 12.22 | 12.34 | 12.145 | 932237 |
| 1782195300 | 12.18 | -0.03 | -0.25 | 12.4 | 12.4 | 12.12 | 587687 |
| 1782108900 | 12.21 | -0.12 | -0.97 | 12.28 | 12.54 | 12.15 | 1046549 |
| 1781849700 | 12.33 | 0.03 | 0.24 | 12.34 | 12.48 | 12.14 | 2316506 |
| 1781763300 | 12.3 | 0.35 | 2.93 | 11.93 | 12.39 | 11.83 | 899991 |
| 1781676900 | 11.95 | 0.11 | 0.93 | 11.85 | 11.97 | 11.71 | 882874 |
| 1781590500 | 11.84 | 0.2 | 1.72 | 11.67 | 11.95 | 11.59 | 812173 |
| 1781504100 | 11.64 | 0.13 | 1.13 | 11.46 | 11.66 | 11.32 | 652226 |
| 1781244900 | 11.51 | 0.11 | 0.96 | 11.55 | 11.76 | 11.49 | 634954 |
| 1781158500 | 11.4 | 0.01 | 0.09 | 11.45 | 11.55 | 11.35 | 1068378 |
| 1781072100 | 11.39 | 0.1 | 0.89 | 11.3 | 11.42 | 11.255 | 602538 |
| 1780985700 | 11.29 | 0.16 | 1.44 | 11.07 | 11.38 | 10.9 | 587978 |
| 1780640100 | 11.13 | 0.05 | 0.45 | 11.05 | 11.18 | 10.97 | 503887 |
| 1780553700 | 11.08 | -0.35 | -3.02 | 11.17 | 11.27 | 11.02 | 853165 |
| 1780467300 | 11.425 | 0.11 | 0.97 | 11.3 | 11.55 | 11.17 | 951128 |
| 1780380900 | 11.315 | 0.48 | 4.38 | 10.88 | 11.37 | 10.85 | 1024238 |
| 1780294500 | 10.84 | 0.54 | 5.24 | 10.36 | 10.9 | 10.36 | 1377925 |
| 1780035300 | 10.3 | 0.1 | 0.98 | 10.2 | 10.6 | 10.19 | 1234571 |
| 1779948900 | 10.2 | 0.48 | 4.94 | 9.7 | 10.24 | 9.67 | 953688 |
| 1779862500 | 9.72 | 0.79 | 8.85 | 8.91 | 9.92 | 8.82 | 872623 |
| 1779776100 | 8.93 | -0.05 | -0.56 | 8.9 | 9.09 | 8.9 | 443581 |
| 1779689700 | 8.98 | 0.11 | 1.24 | 8.96 | 8.99 | 8.81 | 412580 |
| 1779430500 | 8.8699999 | -0.01 | -0.11 | 8.95 | 8.96 | 8.86 | 297698 |
| 1779344100 | 8.88 | 0.25 | 2.90 | 8.8 | 8.97 | 8.74 | 216264 |
| 1779257700 | 8.63 | -0.1 | -1.15 | 8.72 | 8.88 | 8.625 | 361712 |
| 1779171300 | 8.73 | -0.07 | -0.80 | 8.81 | 8.8699999 | 8.71 | 403367 |
| 1779084900 | 8.8 | -0.02 | -0.23 | 8.9 | 8.9 | 8.76 | 241920 |
| 1778825700 | 8.82 | -0.22 | -2.43 | 9.02 | 9.03 | 8.8 | 260911 |
| 1778739300 | 9.0399999 | -0.09 | -0.99 | 9.15 | 9.15 | 8.96 | 283365 |
| 1778652900 | 9.13 | -0.07 | -0.71 | 9.16 | 9.2 | 9.07 | 203767 |
| 1778566500 | 9.195 | -0.11 | -1.13 | 9.26 | 9.27 | 9.1 | 212024 |
| 1778480100 | 9.3 | 0.09 | 0.98 | 9.26 | 9.34 | 9.15 | 192525 |
| 1778220900 | 9.21 | 0.01 | 0.11 | 9.15 | 9.27 | 9.13 | 182895 |
| 1778134500 | 9.2 | -0.14 | -1.45 | 9.31 | 9.31 | 9.14 | 238415 |
| 1778048100 | 9.335 | 0.16 | 1.69 | 9.28 | 9.43 | 9.26 | 273966 |
| 1777961700 | 9.18 | -0.04 | -0.43 | 9.18 | 9.26 | 9.08 | 173042 |
| 1777875300 | 9.22 | 0.06 | 0.66 | 9.15 | 9.25 | 9.09 | 205112 |
| 1777616100 | 9.16 | 0.31 | 3.50 | 9.05 | 9.16 | 8.95 | 580784 |
| 1777529700 | 8.85 | -0.11 | -1.23 | 8.92 | 9 | 8.75 | 319242 |
| 1777443300 | 8.96 | -0.06 | -0.67 | 8.98 | 9.01 | 8.9 | 207668 |
| 1777356900 | 9.02 | -0.12 | -1.31 | 9.18 | 9.18 | 8.98 | 389546 |
| 1777270500 | 9.14 | 0.18 | 2.01 | 8.98 | 9.1649999 | 8.95 | 189832 |
| 1777011300 | 8.96 | -0.25 | -2.66 | 9.07 | 9.11 | 8.88 | 278700 |
| 1776924900 | 9.205 | 0.12 | 1.32 | 9.07 | 9.48 | 8.97 | 562231 |
| 1776838500 | 9.085 | -0.02 | -0.16 | 9.09 | 9.19 | 9 | 479824 |
| 1776752100 | 9.1 | 0.06 | 0.66 | 9 | 9.1199999 | 8.96 | 469458 |
| 1776665700 | 9.0399999 | 0.07 | 0.78 | 9.05 | 9.07 | 8.82 | 348562 |
| 1776406500 | 8.97 | -0.02 | -0.22 | 9.01 | 9.1 | 8.94 | 283855 |
| 1776320100 | 8.99 | -0.04 | -0.44 | 9.03 | 9.155 | 8.97 | 497679 |
| 1776233700 | 9.03 | 0.2 | 2.27 | 8.99 | 9.03 | 8.85 | 373140 |
| 1776147300 | 8.83 | 0.25 | 2.91 | 8.7899999 | 8.86 | 8.66 | 351838 |
| 1776060900 | 8.58 | 0 | 0.00 | 8.55 | 8.61 | 8.41 | 381626 |
| 1775801700 | 8.58 | -0.12 | -1.32 | 8.72 | 8.72 | 8.56 | 317052 |
| 1775715300 | 8.695 | -0.22 | -2.41 | 8.8 | 8.85 | 8.69 | 387301 |
| 1775628900 | 8.91 | 0.31 | 3.60 | 8.7899999 | 9 | 8.73 | 512571 |
| 1775542500 | 8.6 | 0.26 | 3.12 | 8.45 | 8.63 | 8.45 | 430971 |
| 1775106900 | 8.34 | -0.13 | -1.53 | 8.6 | 8.64 | 8.3 | 462708 |
| 1775020500 | 8.47 | -0.05 | -0.59 | 8.68 | 8.77 | 8.45 | 444433 |
| 1774934100 | 8.52 | 0.1 | 1.19 | 8.46 | 8.56 | 8.32 | 411166 |
| 1774847700 | 8.42 | -0.12 | -1.41 | 8.5 | 8.5 | 8.32 | 655918 |
| 1774588500 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.57 | 8.43 | 361847 |
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.
