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 | -2.25 | -17.4148606811 | 12.92 | 13.6 | 10.38 | 5491424 | 11.87113719 | CS |
| 4 | 0.97 | 10 | 9.7 | 13.6 | 8.2126 | 6145038 | 10.63245736 | CS |
| 12 | 7.51 | 237.658227848 | 3.16 | 13.6 | 3.15 | 6038715 | 8.03930461 | CS |
| 26 | 5.58 | 109.626719057 | 5.09 | 13.6 | 2.74 | 4296651 | 6.70863383 | CS |
| 52 | 4.72 | 79.3277310924 | 5.95 | 13.6 | 2.74 | 3836803 | 6.12970675 | CS |
| 156 | 1.16 | 12.1976866456 | 9.51 | 13.6 | 1.18 | 3634945 | 4.80152655 | CS |
| 260 | -50.9 | -82.6701315576 | 61.57 | 93.98 | 1.18 | 3403307 | 15.64245277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 10.5 | 0.12 | 1.11 | 10.02 | 10.52 | 9.8501 | 4224511 |
| 1783463700 | 10.385 | -0.8 | -7.11 | 11.155 | 11.6 | 10.38 | 4990606 |
| 1783377300 | 11.18 | -1.53 | -12.04 | 12.44 | 13.52 | 11.14 | 6289657 |
| 1783031700 | 12.71 | -0.6 | -4.51 | 13.34 | 13.6 | 12.57 | 6018552 |
| 1782945300 | 13.31 | 0.41 | 3.18 | 12.92 | 13.5475 | 12.765 | 4666881 |
| 1782858900 | 12.9 | -0.01 | -0.08 | 12.82 | 13.44 | 12.74 | 7044692 |
| 1782772500 | 12.91 | 1.84 | 16.62 | 11.36 | 13.06 | 11.34 | 7782916 |
| 1782513300 | 11.07 | 0.91 | 8.96 | 10.04 | 11.215 | 9.9 | 9080998 |
| 1782426900 | 10.16 | 0.02 | 0.20 | 10.095 | 10.49 | 9.82 | 4077265 |
| 1782340500 | 10.14 | 0.88 | 9.50 | 9.335 | 10.375 | 9.13 | 6581929 |
| 1782254100 | 9.26 | 0.01 | 0.11 | 9.09 | 9.69 | 9.0399999 | 3559167 |
| 1782167700 | 9.25 | 0.64 | 7.43 | 8.47 | 9.295 | 8.4161 | 4827887 |
| 1781822100 | 8.61 | -0.01 | -0.12 | 8.75 | 8.88 | 8.2126 | 5902976 |
| 1781735700 | 8.6199999 | -0.78 | -8.30 | 9.355 | 9.5399999 | 8.585 | 5579573 |
| 1781649300 | 9.4 | -0.43 | -4.37 | 9.83 | 10.23 | 8.95 | 6398453 |
| 1781562900 | 9.83 | 0.07 | 0.72 | 9.92 | 10.245 | 9.53 | 5377873 |
| 1781303700 | 9.76 | -0.38 | -3.75 | 10.13 | 10.36 | 9.56 | 6349336 |
| 1781217300 | 10.14 | -0.08 | -0.78 | 10.22 | 10.605 | 9.804 | 7677797 |
| 1781130900 | 10.22 | 0.37 | 3.76 | 9.7 | 10.8 | 9.66 | 8409391 |
| 1781044500 | 9.85 | 0.5 | 5.35 | 9.35 | 10.395 | 9.2 | 11134753 |
| 1780958100 | 9.35 | 0.34 | 3.77 | 9.02 | 10.07 | 9 | 8600914 |
| 1780698900 | 9.01 | -0.31 | -3.33 | 9.19 | 9.63 | 8.67 | 7162653 |
| 1780612500 | 9.32 | 0.65 | 7.50 | 8.53 | 9.4591999 | 8.39 | 9154065 |
| 1780526100 | 8.67 | 0.12 | 1.40 | 8.55 | 8.7899999 | 8.09 | 5781281 |
| 1780439700 | 8.55 | -0.75 | -8.06 | 9 | 9.38 | 8.06 | 10348958 |
| 1780353300 | 9.3 | 0.52 | 5.92 | 8.8699999 | 9.7998999 | 8.78 | 13176774 |
| 1780094100 | 8.78 | 0.38 | 4.46 | 8.2 | 9.26 | 8.2 | 14089419 |
| 1780007700 | 8.405 | 1.73 | 25.82 | 6.68 | 8.545 | 6.39 | 21701015 |
| 1779921300 | 6.68 | 1.87 | 38.88 | 6.49 | 7.62 | 6.17 | 54693527 |
| 1779834900 | 4.8099999 | 0.26 | 5.71 | 4.64 | 4.98 | 4.5199999 | 12099108 |
| 1779489300 | 4.55 | 0.09 | 2.02 | 4.54 | 4.8099999 | 4.465 | 2931940 |
| 1779402900 | 4.46 | -0.09 | -1.98 | 4.545 | 4.68 | 4.45 | 3146559 |
| 1779316500 | 4.55 | 0.38 | 9.11 | 4.35 | 4.55 | 4.12 | 4420681 |
| 1779230100 | 4.17 | 0.12 | 2.96 | 4.0599999 | 4.575 | 3.97 | 6221247 |
| 1779143700 | 4.05 | -0.17 | -4.03 | 4.195 | 4.32 | 4 | 1691275 |
| 1778884500 | 4.22 | 0.01 | 0.24 | 4.12 | 4.325 | 4.1003 | 2477517 |
| 1778798100 | 4.21 | 0.09 | 2.18 | 4.12 | 4.32 | 3.93 | 2181571 |
| 1778711700 | 4.12 | 0.25 | 6.46 | 3.93 | 4.265 | 3.85 | 4074104 |
| 1778625300 | 3.87 | -0.12 | -3.01 | 3.94 | 3.96 | 3.785 | 1651747 |
| 1778538900 | 3.99 | -0.05 | -1.24 | 4 | 4.065 | 3.92 | 1457639 |
| 1778279700 | 4.04 | 0.05 | 1.25 | 3.95 | 4.075 | 3.85 | 1496136 |
| 1778193300 | 3.99 | 0.01 | 0.25 | 4.03 | 4.08 | 3.895 | 1566124 |
| 1778106900 | 3.98 | 0.09 | 2.31 | 3.93 | 3.99 | 3.81 | 1699683 |
| 1778020500 | 3.89 | -0.06 | -1.52 | 3.96 | 4.01 | 3.8501 | 1772405 |
| 1777934100 | 3.95 | 0.27 | 7.34 | 3.68 | 4.01 | 3.68 | 1983149 |
| 1777674900 | 3.68 | 0.15 | 4.25 | 3.56 | 3.69 | 3.51 | 942640 |
| 1777588500 | 3.53 | 0.16 | 4.75 | 3.37 | 3.54 | 3.31 | 1430466 |
| 1777502100 | 3.37 | -0.09 | -2.60 | 3.45 | 3.45 | 3.29 | 1139863 |
| 1777415700 | 3.46 | -0.11 | -3.08 | 3.53 | 3.57 | 3.44 | 1719097 |
| 1777329300 | 3.57 | 0.11 | 3.18 | 3.45 | 3.6 | 3.42 | 1680487 |
| 1777070100 | 3.46 | 0.01 | 0.29 | 3.45 | 3.515 | 3.33 | 2411900 |
| 1776983700 | 3.45 | -0.26 | -7.01 | 3.65 | 3.65 | 3.425 | 1389834 |
| 1776897300 | 3.71 | 0.02 | 0.54 | 3.75 | 3.76 | 3.645 | 1547488 |
| 1776810900 | 3.69 | -0.12 | -3.15 | 3.82 | 3.875 | 3.63 | 2122084 |
| 1776724500 | 3.81 | 0.06 | 1.60 | 3.66 | 3.85 | 3.65 | 1676338 |
| 1776465300 | 3.75 | -0.12 | -3.10 | 3.95 | 4.065 | 3.675 | 4131521 |
| 1776378900 | 3.87 | 0.48 | 14.16 | 3.44 | 3.898 | 3.4 | 4357029 |
| 1776292500 | 3.39 | 0.27 | 8.65 | 3.18 | 3.44 | 3.16 | 2292118 |
| 1776206100 | 3.12 | 0.19 | 6.48 | 3 | 3.1549999 | 2.99 | 2052547 |
| 1776119700 | 2.93 | 0.11 | 3.90 | 2.7799999 | 2.98 | 2.75 | 1797949 |
| 1775860500 | 2.82 | -0.19 | -6.31 | 3.0299999 | 3.0527 | 2.7599999 | 2357028 |
| 1775774100 | 3.0099999 | -0.08 | -2.59 | 3.06 | 3.07 | 2.935 | 1261406 |
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.
