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 | -0.3599 | -3.35102420857 | 10.74 | 10.99 | 9.73 | 2900 | 10.22748755 | CS |
| 4 | -0.3299 | -3.08029878618 | 10.71 | 11.09 | 9.26 | 2783 | 10.10738468 | CS |
| 12 | 1.1901 | 12.949945593 | 9.19 | 12.3114 | 9.1 | 5516 | 10.10482474 | CS |
| 26 | -4.6199 | -30.7993333333 | 15 | 15 | 8.56 | 7924 | 10.93713129 | CS |
| 52 | 1.305591 | 14.3874561147 | 9.074509 | 15 | 8.56 | 12187 | 10.92999974 | CS |
| 156 | 0.7601 | 7.90124740125 | 9.62 | 15 | 6.55 | 7701 | 9.92155156 | CS |
| 260 | -0.5899 | -5.3773928897 | 10.97 | 15 | 6.55 | 6782 | 10.07329163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.3801 | 0.03 | 0.29 | 10.175 | 11.02 | 10.175 | 226 |
| 1782945300 | 10.35 | 0.06 | 0.54 | 9.99 | 10.35 | 9.99 | 1240 |
| 1782858900 | 10.2948 | 0.18 | 1.83 | 9.73 | 10.3 | 9.73 | 7850 |
| 1782772500 | 10.11 | 0.09 | 0.86 | 10.2 | 10.608 | 10 | 3007 |
| 1782513300 | 10.0236 | -0.3 | -2.87 | 10.35 | 10.5 | 9.86 | 1854 |
| 1782426900 | 10.32 | -0.18 | -1.71 | 10.74 | 10.99 | 10.32 | 551 |
| 1782340500 | 10.5 | 0.36 | 3.50 | 9.97 | 10.65 | 9.97 | 8414 |
| 1782254100 | 10.1446 | 0.64 | 6.79 | 9.71 | 10.41 | 9.52 | 2812 |
| 1782167700 | 9.5 | -0.25 | -2.56 | 9.8699999 | 10.015 | 9.5 | 1127 |
| 1781822100 | 9.75 | 0.35 | 3.70 | 9.39 | 9.75 | 9.3666 | 3570 |
| 1781735700 | 9.4018 | -0.6 | -5.98 | 10.04 | 10.04 | 9.4018 | 514 |
| 1781649300 | 10 | 0.33 | 3.41 | 9.68 | 10.07 | 9.68 | 1863 |
| 1781562900 | 9.67 | 0.41 | 4.43 | 9.8699999 | 10.065 | 9.5001 | 1371 |
| 1781303700 | 9.26 | -0.5 | -5.12 | 10 | 10.09 | 9.26 | 1305 |
| 1781217300 | 9.76 | 0 | 0.00 | 10.01 | 10.01 | 9.76 | 48 |
| 1781130900 | 9.76 | -0.24 | -2.40 | 10.3 | 10.3 | 9.76 | 3776 |
| 1781044500 | 10 | -0.1 | -0.99 | 10.16 | 10.16 | 9.7 | 7276 |
| 1780958100 | 10.1 | -0.5 | -4.72 | 10.94 | 10.94 | 9.925 | 4810 |
| 1780698900 | 10.6 | -0.49 | -4.39 | 10.92 | 10.96 | 10.6 | 485 |
| 1780612500 | 11.0866 | 0.36 | 3.32 | 10.71 | 11.09 | 10.26 | 1006 |
| 1780526100 | 10.73 | 0.38 | 3.62 | 11.16 | 11.16 | 10.73 | 520 |
| 1780439700 | 10.355 | 0.3 | 2.93 | 10.695 | 11.1 | 9.76 | 1366 |
| 1780353300 | 10.06 | -0.22 | -2.14 | 10.35 | 10.47 | 9.61 | 890 |
| 1780094100 | 10.28 | 0.4 | 4.10 | 10.05 | 10.4 | 9.775 | 1672 |
| 1780007700 | 9.875 | -0.29 | -2.86 | 10.19 | 10.5 | 9.77 | 3242 |
| 1779921300 | 10.1659 | -0.39 | -3.69 | 10.6 | 10.9816 | 10.1659 | 993 |
| 1779834900 | 10.555 | -0.27 | -2.45 | 11 | 11 | 10.15 | 7428 |
| 1779489300 | 10.82 | 0 | 0.00 | 10.26 | 10.82 | 10.26 | 162 |
| 1779402900 | 10.82 | -0.53 | -4.67 | 11.1 | 11.1 | 10.2 | 2812 |
| 1779316500 | 11.35 | -0.01 | -0.09 | 11.1 | 11.744 | 11.1 | 1441 |
| 1779230100 | 11.36 | 0.41 | 3.74 | 10.9 | 11.37 | 10.3515 | 3171 |
| 1779143700 | 10.95 | 0.2 | 1.86 | 10.77 | 10.95 | 10.6 | 645 |
| 1778884500 | 10.75 | 0.25 | 2.38 | 11.24 | 11.24 | 10.7 | 2712 |
| 1778798100 | 10.5 | 0 | 0.00 | 10.5 | 10.73 | 10.5 | 57 |
| 1778711700 | 10.5 | 0 | 0.00 | 10.3 | 10.5 | 10.3 | 278 |
| 1778625300 | 10.5 | 0.45 | 4.48 | 9.95 | 10.5 | 9.95 | 410 |
| 1778538900 | 10.05 | 0.1 | 1.01 | 10.04 | 12.22 | 10.03 | 66476 |
| 1778279700 | 9.95 | 0.29 | 3.00 | 9.75 | 10.4122 | 9.75 | 21783 |
| 1778193300 | 9.66 | -0.48 | -4.73 | 9.88 | 9.99 | 9.1 | 12130 |
| 1778106900 | 10.14 | -0.71 | -6.58 | 11.24 | 11.24 | 10 | 22400 |
| 1778020500 | 10.8539 | 0.73 | 7.25 | 10.62 | 11.53 | 10.62 | 2912 |
| 1777934100 | 10.12 | -0.32 | -3.07 | 10.66 | 10.66 | 9.94 | 4066 |
| 1777674900 | 10.44 | -0.36 | -3.33 | 11 | 11 | 10.15 | 4523 |
| 1777588500 | 10.8 | 0.15 | 1.41 | 10.78 | 11.22 | 10.78 | 2567 |
| 1777502100 | 10.65 | -0.89 | -7.71 | 11.55 | 11.55 | 9.6601 | 22924 |
| 1777415700 | 11.54 | 0.59 | 5.39 | 11.02 | 12.3114 | 11.0001 | 4599 |
| 1777329300 | 10.95 | 0.7 | 6.83 | 10.45 | 11.43 | 10.45 | 3617 |
| 1777070100 | 10.2501 | 0.48 | 4.91 | 9.89 | 10.59 | 9.755 | 5573 |
| 1776983700 | 9.77 | -0.33 | -3.27 | 10.08 | 10.13 | 9.76 | 1779 |
| 1776897300 | 10.1 | 0.25 | 2.54 | 9.89 | 10.2499 | 9.8 | 5265 |
| 1776810900 | 9.85 | -0.13 | -1.30 | 9.9 | 9.9 | 9.77 | 2909 |
| 1776724500 | 9.98 | -0.03 | -0.30 | 10.16 | 10.25 | 9.98 | 6314 |
| 1776465300 | 10.01 | 0.39 | 4.00 | 9.65 | 10.2499 | 9.44 | 4598 |
| 1776378900 | 9.625 | 0.2 | 2.07 | 9.36 | 9.7499 | 9.1 | 11325 |
| 1776292500 | 9.43 | 0.05 | 0.53 | 9.48 | 9.6951 | 9.2899999 | 1889 |
| 1776206100 | 9.38 | -0.05 | -0.53 | 9.48 | 9.61 | 9.38 | 2768 |
| 1776119700 | 9.43 | -0.04 | -0.37 | 9.4 | 9.6298999 | 9.3201 | 14040 |
| 1775860500 | 9.465 | 0.06 | 0.69 | 9.49 | 9.5 | 9.3699999 | 1586 |
| 1775774100 | 9.4 | 0.33 | 3.58 | 9.19 | 9.49 | 9.19 | 13067 |
| 1775687700 | 9.075 | 0.21 | 2.31 | 9.05 | 9.5 | 8.56 | 73657 |
| 1775601300 | 8.8699999 | -0.15 | -1.66 | 9.0399999 | 9.0399999 | 8.75 | 5514 |
| 1775514900 | 9.02 | -0.68 | -7.01 | 9.76 | 9.8523 | 8.89 | 36608 |
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.
