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 | -0.325 | -3.06603773585 | 10.6 | 10.6 | 9.9 | 235614 | 10.41756448 | DE |
| 4 | -0.5 | -4.6403712297 | 10.775 | 12.55 | 9.9 | 291758 | 11.25384334 | DE |
| 12 | 0.04 | 0.390815828041 | 10.235 | 12.55 | 9.5 | 247363 | 10.80718653 | DE |
| 26 | -2.825 | -21.5648854962 | 13.1 | 15.7 | 9.5 | 514851 | 12.60765051 | DE |
| 52 | 0.415 | 4.20892494929 | 9.86 | 15.7 | 7.96 | 333571 | 12.40575792 | DE |
| 156 | -42.525 | -80.5397727273 | 52.8 | 76.4 | 7.96 | 213380 | 24.03825838 | DE |
| 260 | -54.125 | -84.0450310559 | 64.4 | 78.4 | 7.96 | 209822 | 32.84041118 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 10.275 | -0.05 | -0.48 | 9.9 | 10.275 | 9.9 | 93758 |
| 1740072600 | 10.325 | -0.2 | -1.90 | 10.3 | 10.325 | 9.98 | 555461 |
| 1739986200 | 10.525 | 0.13 | 1.20 | 10.35 | 10.525 | 10.3 | 137195 |
| 1739899800 | 10.4 | -0.08 | -0.72 | 10.4 | 10.55 | 10.4 | 122463 |
| 1739813400 | 10.475 | -0.13 | -1.18 | 10.6 | 10.6 | 10.4 | 219104 |
| 1739554200 | 10.6 | -0.13 | -1.17 | 10.6 | 10.6 | 10.35 | 143848 |
| 1739467800 | 10.725 | 0.3 | 2.88 | 10.725 | 10.725 | 10.725 | 0 |
| 1739381400 | 10.425 | -0.15 | -1.42 | 10.55 | 10.55 | 10.3 | 395965 |
| 1739295000 | 10.575 | -0.25 | -2.31 | 11 | 11 | 10.575 | 177662 |
| 1739208600 | 10.825 | -0.08 | -0.69 | 10.7 | 10.95 | 10.6 | 77592 |
| 1738949400 | 10.9 | -0.63 | -5.42 | 11.5 | 11.5 | 10.9 | 159956 |
| 1738863000 | 11.525 | 0.03 | 0.22 | 11.35 | 11.65 | 11.35 | 38161 |
| 1738776600 | 11.5 | -0.3 | -2.54 | 11.5 | 11.5 | 11.5 | 103217 |
| 1738690200 | 11.8 | 0.2 | 1.72 | 11.55 | 11.8 | 11.55 | 31261 |
| 1738603800 | 11.6 | -0.5 | -4.13 | 11.95 | 12.15 | 11.5 | 140910 |
| 1738344600 | 12.1 | 0.1 | 0.83 | 12.2 | 12.55 | 11.8 | 440140 |
| 1738258200 | 12 | 0.65 | 5.73 | 11.45 | 12.5 | 11.45 | 1424378 |
| 1738171800 | 11.35 | 0.67 | 6.32 | 11 | 11.6 | 10.35 | 1425310 |
| 1738085400 | 10.675 | 0.1 | 0.95 | 10.8 | 10.8 | 10.675 | 144025 |
| 1737999000 | 10.575 | -0.2 | -1.86 | 11 | 11 | 10.3 | 97455 |
| 1737739800 | 10.775 | 0.18 | 1.65 | 10.775 | 10.775 | 10.775 | 1050 |
| 1737653400 | 10.6 | -0.28 | -2.53 | 10.95 | 10.95 | 10.6 | 244660 |
| 1737567000 | 10.875 | -0.1 | -0.91 | 10.8 | 10.875 | 10.8 | 138795 |
| 1737480600 | 10.975 | 0.13 | 1.15 | 10.8 | 10.975 | 10.8 | 295556 |
| 1737394200 | 10.85 | 0.17 | 1.64 | 10.8 | 11 | 10.7 | 282986 |
| 1737135000 | 10.675 | -0.13 | -1.16 | 10.75 | 10.75 | 10.675 | 228318 |
| 1737048600 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 203705 |
| 1736962200 | 10.6 | 0.05 | 0.47 | 10.55 | 10.65 | 10.4 | 248060 |
| 1736875800 | 10.55 | -0.3 | -2.76 | 10.7 | 10.7 | 10 | 255111 |
| 1736789400 | 10.85 | -0.3 | -2.69 | 10.9 | 10.9 | 10.8 | 144897 |
| 1736530200 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 40992 |
| 1736443800 | 11.15 | 0.43 | 3.96 | 10.8 | 11.15 | 10.8 | 185041 |
| 1736357400 | 10.725 | -0.43 | -3.81 | 10.85 | 10.85 | 10.725 | 194139 |
| 1736271000 | 11.15 | 0.2 | 1.83 | 11.15 | 11.15 | 11.15 | 94741 |
| 1736184600 | 10.95 | -0.05 | -0.45 | 10.95 | 10.95 | 10.9 | 320045 |
| 1735925400 | 11 | -0.25 | -2.22 | 11.1 | 11.1 | 11 | 89233 |
| 1735839000 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 126209 |
| 1735666200 | 11 | 0.28 | 2.56 | 11 | 11 | 11 | 219282 |
| 1735579800 | 10.725 | 0.13 | 1.18 | 10.55 | 10.95 | 10.5 | 1227655 |
| 1735320600 | 10.6 | 0.55 | 5.47 | 10 | 10.6 | 9.6199999 | 313759 |
| 1735061400 | 10.05 | 0.02 | 0.20 | 10.2 | 10.2 | 10.05 | 69240 |
| 1734975000 | 10.03 | -0.2 | -1.91 | 10.15 | 10.15 | 9.96 | 286487 |
| 1734715800 | 10.225 | -0.45 | -4.22 | 10.5 | 10.5 | 10 | 135505 |
| 1734629400 | 10.675 | -0.13 | -1.16 | 10.45 | 10.95 | 10.4 | 190605 |
| 1734543000 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 114880 |
| 1734456600 | 10.9 | 0.25 | 2.35 | 10.45 | 10.9 | 10.45 | 63702 |
| 1734370200 | 10.65 | 0.15 | 1.43 | 10.8 | 10.8 | 10.3 | 186391 |
| 1734111000 | 10.5 | 0.13 | 1.20 | 10.15 | 10.5 | 9.78 | 183072 |
| 1734024600 | 10.375 | 0.46 | 4.59 | 9.94 | 10.375 | 9.8 | 186676 |
| 1733938200 | 9.92 | 0.22 | 2.27 | 9.92 | 9.92 | 9.9 | 19135 |
| 1733851800 | 9.7 | -0.02 | -0.21 | 9.72 | 9.92 | 9.7 | 55036 |
| 1733765400 | 9.72 | 0.02 | 0.21 | 9.52 | 9.84 | 9.5 | 227392 |
| 1733506200 | 9.7 | -0.04 | -0.41 | 9.72 | 9.72 | 9.7 | 222434 |
| 1733419800 | 9.74 | -0.43 | -4.18 | 9.86 | 9.9 | 9.7 | 452817 |
| 1733333400 | 10.165 | 0.38 | 3.83 | 9.9 | 10.165 | 9.9 | 87534 |
| 1733247000 | 9.7899999 | -0.25 | -2.44 | 11 | 11 | 9.7899999 | 832074 |
| 1733160600 | 10.035 | -0.2 | -1.95 | 9.82 | 10.035 | 9.82 | 98370 |
| 1732901400 | 10.235 | 0 | 0.00 | 10.235 | 10.235 | 10.235 | 0 |
| 1732815000 | 10.235 | -0.27 | -2.52 | 10.5 | 10.5 | 10 | 249072 |
| 1732728600 | 10.5 | -0.08 | -0.71 | 10.5 | 10.65 | 10.5 | 61301 |
| 1732642200 | 10.575 | -0.48 | -4.30 | 11 | 11 | 10.5 | 240527 |
| 1732555800 | 11.05 | -0.28 | -2.43 | 10.8 | 11.1 | 10.8 | 116199 |
| 1732296600 | 11.325 | 0.15 | 1.34 | 11.325 | 11.325 | 11.325 | 21402 |
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
