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 | -0.52 | -5.34979423868 | 9.72 | 10.805 | 9.2 | 338956 | 9.97714248 | CS |
| 4 | -2.86 | -23.7147595357 | 12.06 | 12.33 | 9.02 | 268073 | 10.10161527 | CS |
| 12 | 0.63 | 7.3512252042 | 8.57 | 12.64 | 8.28 | 299264 | 10.51073264 | CS |
| 26 | 1.24 | 15.5778894472 | 7.96 | 12.64 | 6.68 | 189972 | 9.62817149 | CS |
| 52 | 2.2 | 31.4285714286 | 7 | 12.64 | 5.76 | 179336 | 8.70609376 | CS |
| 156 | -5.68 | -38.1720430108 | 14.88 | 20.63 | 3.27 | 149482 | 7.54219176 | CS |
| 260 | -7.31 | -44.2761962447 | 16.51 | 27.57 | 3.27 | 149342 | 8.81747863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 9.28 | -0.57 | -5.79 | 9.75 | 9.83 | 9.265 | 329746 |
| 1740094500 | 9.85 | -0.14 | -1.40 | 9.82 | 9.9949999 | 9.55 | 248582 |
| 1740008100 | 9.99 | -0.15 | -1.48 | 10.68 | 10.805 | 9.4 | 656065 |
| 1739921700 | 10.14 | 0.38 | 3.89 | 9.77 | 10.17 | 9.73 | 318788 |
| 1739576100 | 9.76 | 0.08 | 0.83 | 9.72 | 9.8301 | 9.6334 | 132388 |
| 1739489700 | 9.68 | 0.22 | 2.33 | 9.6 | 9.73 | 9.51 | 118040 |
| 1739403300 | 9.46 | -0.05 | -0.53 | 9.2899999 | 9.65 | 9.2899999 | 148246 |
| 1739316900 | 9.51 | -0.41 | -4.13 | 9.76 | 9.93 | 9.49 | 113639 |
| 1739230500 | 9.92 | 0.29 | 3.01 | 9.69 | 9.93 | 9.66 | 138844 |
| 1738971300 | 9.63 | -0.11 | -1.13 | 9.74 | 9.9807 | 9.5 | 161042 |
| 1738884900 | 9.74 | 0.12 | 1.25 | 9.82 | 9.8369 | 9.25 | 289280 |
| 1738798500 | 9.6199999 | 0.14 | 1.48 | 9.46 | 9.75 | 9.18 | 299891 |
| 1738712100 | 9.48 | -0.89 | -8.58 | 9.49 | 9.99 | 9.02 | 632813 |
| 1738625700 | 10.37 | -0.25 | -2.35 | 10.4 | 10.49 | 10.01 | 336284 |
| 1738366500 | 10.62 | -0.59 | -5.26 | 11.2 | 11.37 | 10.58 | 240014 |
| 1738280100 | 11.21 | 0.42 | 3.89 | 10.99 | 11.43 | 10.99 | 196192 |
| 1738193700 | 10.79 | 0.2 | 1.89 | 10.59 | 11.07 | 10.45 | 214882 |
| 1738107300 | 10.59 | 0.29 | 2.82 | 10.3 | 10.61 | 9.8 | 286323 |
| 1738020900 | 10.3 | -1.74 | -14.45 | 11.51 | 11.8463 | 10.09 | 393646 |
| 1737761700 | 12.04 | -0.1 | -0.82 | 12.06 | 12.33 | 11.99 | 168424 |
| 1737675300 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1737588900 | 12.14 | -0.01 | -0.08 | 12.36 | 12.42 | 11.9165 | 188173 |
| 1737502500 | 12.15 | 0.67 | 5.84 | 11.51 | 12.21 | 11.39 | 260464 |
| 1737156900 | 11.48 | 0.03 | 0.26 | 11.82 | 11.82 | 11.3127 | 174740 |
| 1737070500 | 11.45 | -0.15 | -1.29 | 11.64 | 12.13 | 11.44 | 225070 |
| 1736984100 | 11.6 | 0.54 | 4.88 | 11.17 | 11.6485 | 11.12 | 398197 |
| 1736897700 | 11.06 | -0.16 | -1.43 | 11.5 | 11.8299 | 10.81 | 252907 |
| 1736811300 | 11.22 | 0.12 | 1.08 | 11.09 | 11.365 | 10.72 | 216970 |
| 1736552100 | 11.1 | -0.14 | -1.25 | 11.2 | 11.38 | 10.5 | 390723 |
| 1736379300 | 11.24 | -0.01 | -0.09 | 11.22 | 11.33 | 10.8677 | 325753 |
| 1736292900 | 11.25 | -1.03 | -8.39 | 12.26 | 12.385 | 10.955 | 405169 |
| 1736206500 | 12.28 | 0.03 | 0.24 | 12.61 | 12.64 | 12.16 | 495452 |
| 1735947300 | 12.25 | 0.36 | 3.03 | 12.08 | 12.39 | 11.68 | 754536 |
| 1735860900 | 11.89 | 1.7 | 16.68 | 10.2 | 11.9 | 9.772 | 1356850 |
| 1735688100 | 10.19 | -0.16 | -1.55 | 10.46 | 10.46 | 10.05 | 165598 |
| 1735601700 | 10.35 | 0.08 | 0.78 | 10.17 | 10.61 | 9.8779 | 261787 |
| 1735342500 | 10.27 | -0.34 | -3.20 | 10.53 | 10.67 | 9.8600999 | 310608 |
| 1735256100 | 10.61 | 0.69 | 6.96 | 9.85 | 10.695 | 9.82 | 336213 |
| 1735077840 | 9.92 | 0.14 | 1.43 | 9.8 | 9.93 | 9.65 | 45548 |
| 1734996900 | 9.78 | 0.3 | 3.16 | 9.49 | 9.91 | 9.38 | 126488 |
| 1734737700 | 9.48 | 0.53 | 5.92 | 8.75 | 9.5399999 | 8.72 | 499807 |
| 1734651300 | 8.95 | -0.39 | -4.18 | 9.48 | 9.6199999 | 8.785 | 183714 |
| 1734564900 | 9.34 | -0.66 | -6.60 | 10.12 | 10.3499 | 9.18 | 316992 |
| 1734478500 | 10 | 0.22 | 2.25 | 9.75 | 10.12 | 9.67 | 260693 |
| 1734392100 | 9.78 | -0.51 | -4.96 | 10.28 | 10.295 | 9.75 | 186768 |
| 1734132900 | 10.29 | 0.15 | 1.48 | 10.25 | 10.6 | 9.85 | 493194 |
| 1734046500 | 10.14 | 0.15 | 1.50 | 10 | 10.24 | 9.66 | 412664 |
| 1733960100 | 9.99 | 0.89 | 9.78 | 9.26 | 10.055 | 9.21 | 517379 |
| 1733873700 | 9.1 | 0.29 | 3.29 | 8.8699999 | 9.26 | 8.77 | 251045 |
| 1733787300 | 8.81 | -0.18 | -2.00 | 9 | 9.1 | 8.6199999 | 114154 |
| 1733528100 | 8.99 | 0.12 | 1.35 | 8.9 | 9.05 | 8.8 | 167707 |
| 1733441700 | 8.8699999 | -0.35 | -3.80 | 9.3 | 9.3 | 8.77 | 231099 |
| 1733355300 | 9.22 | 0.49 | 5.61 | 8.64 | 9.31 | 8.28 | 345014 |
| 1733268900 | 8.73 | 0.12 | 1.39 | 8.5 | 8.75 | 8.33 | 146114 |
| 1733182500 | 8.61 | -0.08 | -0.92 | 8.64 | 8.675 | 8.45 | 163187 |
| 1732917840 | 8.69 | 0.18 | 2.12 | 8.57 | 8.76 | 8.46 | 86105 |
| 1732750500 | 8.51 | -0.22 | -2.52 | 8.8 | 8.8 | 8.445 | 75003 |
| 1732664100 | 8.73 | 0.23 | 2.71 | 8.5 | 8.88 | 8.3371 | 223267 |
| 1732577700 | 8.5 | 0.13 | 1.55 | 8.48 | 8.75 | 8.4 | 152605 |
| 1732318500 | 8.3699999 | -0.08 | -0.95 | 8.4 | 8.605 | 8.23 | 170169 |
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
