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 | 1.63 | 19.2899408284 | 8.45 | 10.08 | 8.34 | 36245 | 8.83677223 | DE |
| 4 | -1.31 | -11.5013169447 | 11.39 | 11.96 | 8.34 | 44109 | 9.86139202 | DE |
| 12 | -4.67 | -31.6610169492 | 14.75 | 15.9 | 8.34 | 33122 | 12.05364459 | DE |
| 26 | -4.72 | -31.8918918919 | 14.8 | 16.9 | 8.34 | 31578 | 13.35635832 | DE |
| 52 | -4.72 | -31.8918918919 | 14.8 | 16.9 | 8.34 | 31578 | 13.35635832 | DE |
| 156 | -4.72 | -31.8918918919 | 14.8 | 16.9 | 8.34 | 31578 | 13.35635832 | DE |
| 260 | -4.72 | -31.8918918919 | 14.8 | 16.9 | 8.34 | 31578 | 13.35635832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 10.08 | 0.9 | 9.86 | 9.5 | 10.08 | 9.395 | 37542 |
| 1734975000 | 9.175 | 0.31 | 3.44 | 8.8699999 | 9.2 | 8.8699999 | 20109 |
| 1734715800 | 8.8699999 | -0.1 | -1.06 | 8.9149999 | 8.98 | 8.815 | 33405 |
| 1734629400 | 8.965 | -0.04 | -0.39 | 8.89 | 9.15 | 8.82 | 24190 |
| 1734543000 | 9 | 0.49 | 5.76 | 8.75 | 9 | 8.605 | 46561 |
| 1734456600 | 8.51 | -0.04 | -0.47 | 8.45 | 8.9149999 | 8.34 | 56961 |
| 1734370200 | 8.55 | -0.37 | -4.09 | 8.9 | 8.99 | 8.55 | 44945 |
| 1734111000 | 8.9149999 | -0.29 | -3.15 | 9.1 | 9.31 | 8.895 | 45004 |
| 1734024600 | 9.205 | -0.63 | -6.41 | 9.7899999 | 9.7899999 | 9.025 | 94750 |
| 1733938200 | 9.835 | -0.17 | -1.65 | 10.2 | 10.2 | 9.75 | 44231 |
| 1733851800 | 10 | -0.18 | -1.77 | 10.2 | 10.24 | 10 | 52406 |
| 1733765400 | 10.18 | -0.04 | -0.39 | 10.2 | 10.38 | 10.01 | 22717 |
| 1733506200 | 10.22 | -0.31 | -2.94 | 10.5 | 11.25 | 10.2 | 55340 |
| 1733419800 | 10.53 | -0.16 | -1.50 | 10.61 | 10.82 | 10.51 | 35763 |
| 1733333400 | 10.69 | -0.14 | -1.29 | 11.09 | 11.31 | 10.55 | 32174 |
| 1733247000 | 10.83 | 0.24 | 2.27 | 10.68 | 11.02 | 10.64 | 37273 |
| 1733160600 | 10.59 | -0.24 | -2.22 | 10.83 | 10.97 | 10.57 | 26414 |
| 1732901400 | 10.83 | -0.51 | -4.50 | 11.35 | 11.43 | 10.5 | 64177 |
| 1732815000 | 11.34 | 0.74 | 6.98 | 11.96 | 11.96 | 10.89 | 85305 |
| 1732728600 | 10.6 | -0.45 | -4.07 | 11.4 | 11.4 | 10.26 | 59326 |
| 1732642200 | 11.05 | -0.26 | -2.30 | 11.39 | 11.39 | 10.95 | 24636 |
| 1732555800 | 11.31 | -0.23 | -1.99 | 11.6 | 11.69 | 11.24 | 41684 |
| 1732296600 | 11.54 | 0.03 | 0.26 | 11.6 | 11.71 | 11.51 | 18260 |
| 1732210200 | 11.51 | -0.34 | -2.87 | 11.89 | 11.89 | 11.5 | 16866 |
| 1732123800 | 11.85 | -0.03 | -0.25 | 11.9 | 12.01 | 11.85 | 10653 |
| 1732037400 | 11.88 | -0.07 | -0.59 | 11.93 | 12.01 | 11.86 | 15813 |
| 1731951000 | 11.95 | 0.03 | 0.25 | 12 | 12.04 | 11.93 | 14470 |
| 1731691800 | 11.92 | -0.13 | -1.08 | 12.05 | 12.07 | 11.92 | 16571 |
| 1731605400 | 12.05 | 0.25 | 2.12 | 12.2 | 12.46 | 12.05 | 31030 |
| 1731519000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1731432600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1731346200 | 11.8 | -0.15 | -1.26 | 12 | 12 | 11.76 | 19759 |
| 1731087000 | 11.95 | -0.37 | -3.00 | 12.22 | 12.33 | 11.91 | 41328 |
| 1731000600 | 12.32 | -0.03 | -0.24 | 12.35 | 12.56 | 12.15 | 22348 |
| 1730914200 | 12.35 | 0 | 0.00 | 12.36 | 12.45 | 12.27 | 24790 |
| 1730827800 | 12.35 | -0.19 | -1.52 | 12.5 | 12.57 | 12.32 | 38529 |
| 1730741400 | 12.54 | -0.25 | -1.95 | 12.75 | 12.77 | 12.51 | 30279 |
| 1730482200 | 12.79 | -0.2 | -1.54 | 12.96 | 12.96 | 12.76 | 19254 |
| 1730395800 | 12.99 | -0.09 | -0.69 | 13 | 13.08 | 12.99 | 25334 |
| 1730309400 | 13.08 | -0.31 | -2.32 | 13.27 | 13.27 | 13.05 | 31795 |
| 1730223000 | 13.39 | -0.29 | -2.12 | 13.53 | 13.91 | 13.37 | 50261 |
| 1730136600 | 13.68 | -0.33 | -2.36 | 14 | 14 | 13.66 | 34541 |
| 1729873800 | 14.01 | -0.12 | -0.85 | 14.1 | 14.15 | 13.88 | 61671 |
| 1729787400 | 14.13 | -0.5 | -3.42 | 14.25 | 14.4 | 14.13 | 37114 |
| 1729701000 | 14.63 | -0.22 | -1.48 | 14.71 | 14.87 | 14.55 | 26479 |
| 1729614600 | 14.85 | 0.06 | 0.41 | 14.9 | 14.96 | 14.8 | 11066 |
| 1729528200 | 14.79 | -0.08 | -0.54 | 14.91 | 15 | 14.79 | 12839 |
| 1729269000 | 14.87 | 0.1 | 0.68 | 14.78 | 14.94 | 14.75 | 10422 |
| 1729182600 | 14.77 | 0.12 | 0.82 | 14.94 | 15 | 14.71 | 18585 |
| 1729096200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1729009800 | 14.65 | -0.25 | -1.68 | 14.9 | 14.9 | 14.62 | 21657 |
| 1728923400 | 14.9 | -0.31 | -2.04 | 15 | 15.1 | 14.83 | 18539 |
| 1728664200 | 15.21 | 0.26 | 1.74 | 15.08 | 15.21 | 14.98 | 20325 |
| 1728577800 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1728491400 | 14.95 | -0.71 | -4.53 | 15.61 | 15.7 | 14.9 | 38021 |
| 1728405000 | 15.66 | -0.12 | -0.76 | 15.78 | 15.86 | 15.66 | 23988 |
| 1728318600 | 15.78 | 0.03 | 0.19 | 15.8 | 15.9 | 15.65 | 32391 |
| 1728059400 | 15.75 | 0.07 | 0.45 | 15.66 | 15.86 | 15.65 | 25337 |
| 1727973000 | 15.68 | 0.24 | 1.55 | 15.5 | 15.8 | 15.42 | 37646 |
| 1727886600 | 15.44 | 0.41 | 2.73 | 15 | 15.6 | 15 | 66145 |
| 1727800200 | 15.03 | 0.32 | 2.18 | 14.75 | 15.16 | 14.74 | 43724 |
| 1727713800 | 14.71 | 0.12 | 0.82 | 14.55 | 14.75 | 14.46 | 30501 |
| 1727454600 | 14.59 | 0.11 | 0.76 | 14.61 | 14.73 | 14.55 | 6475 |
| 1727368200 | 14.48 | 0.21 | 1.47 | 14.4 | 14.65 | 14.4 | 23513 |
| 1727281800 | 14.27 | -0.05 | -0.35 | 14.21 | 14.4 | 14.21 | 8719 |
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
