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 | 0.05 | 0.523012552301 | 9.56 | 9.63 | 9.4 | 32771 | 9.50882739 | CS |
| 4 | -0.61 | -5.9686888454 | 10.22 | 10.47 | 9.4 | 20082 | 9.83868012 | CS |
| 12 | 0.12 | 1.26448893572 | 9.49 | 10.47 | 9.4 | 27959 | 9.95262607 | CS |
| 26 | 0.94 | 10.8419838524 | 8.67 | 10.47 | 8.57 | 29896 | 9.69914404 | CS |
| 52 | 2.11 | 28.1333333333 | 7.5 | 10.47 | 7.3898 | 28113 | 8.95945983 | CS |
| 156 | 1.61 | 20.125 | 8 | 10.47 | 6.2078 | 32619 | 7.98308976 | CS |
| 260 | 1.17 | 13.8625592417 | 8.44 | 10.47 | 6.2078 | 35362 | 8.12956803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 9.48 | 0.01 | 0.11 | 9.46 | 9.5422999 | 9.46 | 16264 |
| 1782772500 | 9.47 | 0.07 | 0.74 | 9.47 | 9.57 | 9.4 | 6599 |
| 1782513300 | 9.4 | -0.12 | -1.26 | 9.5 | 9.615 | 9.4 | 17732 |
| 1782426900 | 9.52 | 0 | 0.00 | 9.52 | 9.595 | 9.46 | 77941 |
| 1782340500 | 9.52 | -0.03 | -0.31 | 9.56 | 9.6 | 9.49 | 40681 |
| 1782254100 | 9.55 | -0.06 | -0.62 | 9.56 | 9.58 | 9.51 | 20903 |
| 1782167700 | 9.61 | -0.14 | -1.39 | 9.66 | 9.6873 | 9.61 | 10867 |
| 1781822100 | 9.7449999 | -0.21 | -2.06 | 9.95 | 9.99 | 9.5 | 30450 |
| 1781735700 | 9.95 | -0.01 | -0.10 | 9.95 | 10.07 | 9.95 | 11464 |
| 1781649300 | 9.96 | -0.19 | -1.87 | 10.06 | 10.06 | 9.95 | 8193 |
| 1781562900 | 10.15 | 0.03 | 0.30 | 10.13 | 10.205 | 10.07 | 10945 |
| 1781303700 | 10.12 | -0.09 | -0.88 | 10.13 | 10.2099 | 10.03 | 16293 |
| 1781217300 | 10.21 | 0.1 | 0.99 | 10.16 | 10.25 | 10.13 | 9575 |
| 1781130900 | 10.11 | 0.02 | 0.20 | 10.02 | 10.11 | 10.0125 | 13807 |
| 1781044500 | 10.09 | -0.09 | -0.88 | 10.26 | 10.26 | 10.01 | 19656 |
| 1780958100 | 10.18 | 0.03 | 0.30 | 10.2 | 10.42 | 10.15 | 22336 |
| 1780698900 | 10.15 | -0.32 | -3.01 | 10.42 | 10.42 | 10.08 | 20950 |
| 1780612500 | 10.465 | 0.31 | 3.00 | 10.15 | 10.47 | 10.15 | 15036 |
| 1780526100 | 10.16 | -0.25 | -2.35 | 10.33 | 10.33 | 10.16 | 10636 |
| 1780439700 | 10.405 | 0.17 | 1.66 | 10.22 | 10.42 | 10.22 | 17486 |
| 1780353300 | 10.235 | -0.02 | -0.20 | 10.23 | 10.4 | 10.191 | 16000 |
| 1780094100 | 10.255 | 0.03 | 0.30 | 10.21 | 10.2873 | 10.1601 | 16486 |
| 1780007700 | 10.2239 | -0.05 | -0.45 | 10.24 | 10.31 | 10.2 | 19777 |
| 1779921300 | 10.27 | 0.07 | 0.74 | 10.3 | 10.3001 | 10.1708 | 11977 |
| 1779834900 | 10.195 | 0.04 | 0.44 | 10.22 | 10.45 | 10.17 | 58189 |
| 1779489300 | 10.15 | 0.08 | 0.74 | 10.11 | 10.1698 | 10.0802 | 11275 |
| 1779402900 | 10.075 | 0.05 | 0.55 | 9.98 | 10.075 | 9.98 | 4673 |
| 1779316500 | 10.02 | 0.14 | 1.42 | 9.9 | 10.0301 | 9.9 | 26915 |
| 1779230100 | 9.88 | -0.12 | -1.15 | 10.06 | 10.15 | 9.8699999 | 76844 |
| 1779143700 | 9.9949999 | -0.18 | -1.72 | 10.16 | 10.275 | 9.96 | 33102 |
| 1778884500 | 10.17 | -0.19 | -1.83 | 10.33 | 10.33 | 10.15 | 37204 |
| 1778798100 | 10.36 | 0.1 | 0.97 | 10.33 | 10.4399 | 10.2097 | 30505 |
| 1778711700 | 10.26 | 0.02 | 0.20 | 10.2 | 10.43 | 10.19 | 23756 |
| 1778625300 | 10.24 | -0.07 | -0.68 | 10.29 | 10.29 | 10.2 | 8256 |
| 1778538900 | 10.31 | 0.14 | 1.38 | 10.17 | 10.31 | 10.17 | 16053 |
| 1778279700 | 10.17 | 0.06 | 0.59 | 10.13 | 10.17 | 10.1208 | 5793 |
| 1778193300 | 10.11 | -0.09 | -0.88 | 10.21 | 10.21 | 10.11 | 14337 |
| 1778106900 | 10.2 | 0.02 | 0.20 | 10.12 | 10.2699 | 10.12 | 29931 |
| 1778020500 | 10.18 | 0.17 | 1.70 | 10.09 | 10.1823 | 10.09 | 8928 |
| 1777934100 | 10.01 | -0.1 | -0.99 | 10.08 | 10.175 | 10.01 | 14171 |
| 1777674900 | 10.11 | -0.09 | -0.88 | 10.22 | 10.2859 | 10.11 | 10001 |
| 1777588500 | 10.2 | 0.18 | 1.84 | 10.01 | 10.26 | 10.01 | 49992 |
| 1777502100 | 10.0161 | -0.05 | -0.54 | 10.06 | 10.105 | 10.0161 | 27065 |
| 1777415700 | 10.07 | -0.11 | -1.07 | 10.13 | 10.18 | 9.9801 | 63789 |
| 1777329300 | 10.1794 | 0.02 | 0.19 | 10.08 | 10.2 | 10.04 | 23636 |
| 1777070100 | 10.16 | 0.16 | 1.60 | 9.98 | 10.18 | 9.96 | 48988 |
| 1776983700 | 10 | -0.06 | -0.60 | 10.06 | 10.075 | 9.97 | 26351 |
| 1776897300 | 10.06 | 0.12 | 1.21 | 9.95 | 10.0799 | 9.8664 | 15187 |
| 1776810900 | 9.94 | 0.12 | 1.22 | 9.92 | 9.99 | 9.8699999 | 28275 |
| 1776724500 | 9.82 | -0.13 | -1.31 | 9.94 | 10.07 | 9.82 | 94721 |
| 1776465300 | 9.95 | 0.08 | 0.86 | 9.91 | 10.06 | 9.91 | 22668 |
| 1776378900 | 9.865 | 0.05 | 0.56 | 9.9 | 10 | 9.8 | 58302 |
| 1776292500 | 9.81 | -0.14 | -1.36 | 10.03 | 10.03 | 9.75 | 52001 |
| 1776206100 | 9.945 | 0.06 | 0.62 | 9.98 | 10.07 | 9.91 | 27874 |
| 1776119700 | 9.884 | -0.01 | -0.06 | 9.83 | 9.92 | 9.7899999 | 12426 |
| 1775860500 | 9.89 | 0.06 | 0.61 | 9.85 | 9.9299 | 9.7583 | 14495 |
| 1775774100 | 9.83 | 0.15 | 1.51 | 9.72 | 9.86 | 9.7 | 11224 |
| 1775687700 | 9.684 | 0.12 | 1.23 | 9.74 | 10.08 | 9.684 | 177189 |
| 1775601300 | 9.566 | 0.05 | 0.48 | 9.49 | 9.6 | 9.43 | 11637 |
| 1775514900 | 9.52 | -0.13 | -1.35 | 9.61 | 9.7133 | 9.46 | 43051 |
| 1775169300 | 9.65 | -0.02 | -0.21 | 9.55 | 9.68 | 9.45 | 12589 |
| 1775082900 | 9.67 | 0.13 | 1.36 | 9.58 | 9.6792 | 9.44 | 21720 |
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.
