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 | -0.48 | -5.22306855277 | 9.19 | 9.22 | 8.59 | 1837610 | 8.85827157 | CS |
| 4 | -2.29 | -20.8181818182 | 11 | 11.205 | 8.59 | 1996849 | 9.67535549 | CS |
| 12 | -4.52 | -34.1647770219 | 13.23 | 13.44 | 8.59 | 1502248 | 10.81792322 | CS |
| 26 | -4.81 | -35.5769230769 | 13.52 | 14.285 | 8.59 | 1430563 | 11.65625134 | CS |
| 52 | -0.55 | -5.93952483801 | 9.26 | 15.77 | 8.59 | 1591527 | 12.10436735 | CS |
| 156 | 0.66 | 8.19875776398 | 8.05 | 16.4592 | 6.89 | 2206110 | 10.7689882 | CS |
| 260 | 3.02 | 53.0755711775 | 5.69 | 16.4592 | 2.52 | 1632459 | 10.2337711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.71 | 0.09 | 1.04 | 8.57 | 8.8 | 8.56 | 1481531 |
| 1734651300 | 8.6199999 | -0.15 | -1.71 | 8.81 | 8.84 | 8.59 | 1302928 |
| 1734564900 | 8.77 | -0.08 | -0.90 | 8.8699999 | 9.035 | 8.77 | 1816899 |
| 1734478500 | 8.85 | -0.13 | -1.45 | 8.765 | 8.9 | 8.74 | 3261803 |
| 1734392100 | 8.98 | -0.13 | -1.43 | 8.96 | 9.0588 | 8.92 | 1604956 |
| 1734132900 | 9.11 | -0.08 | -0.87 | 9.19 | 9.22 | 9.015 | 1201464 |
| 1734046500 | 9.19 | -0.03 | -0.33 | 9.14 | 9.285 | 9.0818999 | 1263101 |
| 1733960100 | 9.22 | -0.23 | -2.43 | 9.35 | 9.35 | 9.11 | 1546657 |
| 1733873700 | 9.45 | -0.06 | -0.63 | 9.4 | 9.5399999 | 9.315 | 2602886 |
| 1733787300 | 9.51 | -0.05 | -0.52 | 9.38 | 9.58 | 9.3699999 | 2329413 |
| 1733528100 | 9.56 | -0.35 | -3.53 | 9.86 | 9.86 | 9.45 | 2451748 |
| 1733441700 | 9.91 | 0.1 | 1.02 | 9.88 | 9.9949999 | 9.88 | 1937350 |
| 1733355300 | 9.81 | -0.14 | -1.41 | 9.892 | 9.95 | 9.775 | 1988757 |
| 1733268900 | 9.95 | 0.12 | 1.22 | 9.91 | 9.9594 | 9.83 | 1890506 |
| 1733182500 | 9.83 | -0.17 | -1.70 | 9.78 | 9.94 | 9.68 | 3104600 |
| 1732917840 | 10 | -0.09 | -0.89 | 10.01 | 10.12 | 9.95 | 905159 |
| 1732750500 | 10.09 | -0.77 | -7.09 | 10 | 10.215 | 9.85 | 3886746 |
| 1732664100 | 10.86 | -0.22 | -1.99 | 10.995 | 11.045 | 10.83 | 2026302 |
| 1732577700 | 11.08 | -0.06 | -0.54 | 11.19 | 11.205 | 11.025 | 1282028 |
| 1732318500 | 11.14 | -0.05 | -0.45 | 11 | 11.155 | 10.985 | 1536833 |
| 1732232100 | 11.19 | -0.64 | -5.41 | 11.07 | 11.25 | 11.005 | 1669169 |
| 1732145700 | 11.83 | -0.1 | -0.84 | 11.97 | 12.03 | 11.72 | 1240828 |
| 1732059300 | 11.93 | -0.32 | -2.61 | 11.74 | 11.99 | 11.64 | 1672951 |
| 1731972900 | 12.25 | 0.2 | 1.66 | 12.12 | 12.28 | 12.03 | 1485966 |
| 1731713700 | 12.05 | 0.08 | 0.67 | 12.17 | 12.17 | 12.02 | 1181310 |
| 1731627300 | 11.97 | 0.27 | 2.31 | 11.88 | 12.045 | 11.86 | 823845 |
| 1731540900 | 11.7 | -0.11 | -0.93 | 11.64 | 11.785 | 11.59 | 1358449 |
| 1731454500 | 11.81 | -0.18 | -1.50 | 12 | 12.01 | 11.76 | 1441429 |
| 1731368100 | 11.99 | 0.17 | 1.44 | 11.925 | 12 | 11.855 | 1627331 |
| 1731108900 | 11.82 | 0.04 | 0.34 | 11.8 | 11.87 | 11.66 | 1144109 |
| 1731022500 | 11.78 | 0.47 | 4.16 | 11.6986 | 11.8 | 11.64 | 1393774 |
| 1730936100 | 11.31 | 0.02 | 0.18 | 11.09 | 11.325 | 11 | 1808218 |
| 1730849700 | 11.29 | 0.46 | 4.25 | 11.22 | 11.37 | 11.175 | 1467732 |
| 1730763300 | 10.83 | 0.07 | 0.65 | 10.82 | 10.93 | 10.8 | 1136191 |
| 1730500500 | 10.76 | 0.04 | 0.37 | 10.74 | 10.79 | 10.71 | 737026 |
| 1730414100 | 10.72 | 0.03 | 0.28 | 10.72 | 10.8 | 10.655 | 1566857 |
| 1730327700 | 10.69 | -0.15 | -1.38 | 10.69 | 10.805 | 10.63 | 1311174 |
| 1730241300 | 10.84 | 0.22 | 2.07 | 10.88 | 11 | 10.81 | 1862305 |
| 1730154900 | 10.62 | -0.23 | -2.12 | 10.7 | 10.715 | 10.61 | 1032169 |
| 1729895700 | 10.85 | 0.14 | 1.31 | 10.92 | 10.98 | 10.82 | 1274017 |
| 1729809300 | 10.71 | 0.01 | 0.09 | 10.72 | 10.76 | 10.635 | 1437021 |
| 1729722900 | 10.7 | -0.22 | -2.01 | 10.78 | 10.78 | 10.61 | 2011123 |
| 1729636500 | 10.92 | -0.07 | -0.64 | 10.92 | 11.065 | 10.865 | 885823 |
| 1729550100 | 10.99 | -0.29 | -2.57 | 11.2 | 11.21 | 10.97 | 1024998 |
| 1729290900 | 11.28 | -0.05 | -0.44 | 11.38 | 11.39 | 11.245 | 664604 |
| 1729204500 | 11.33 | 0.05 | 0.44 | 11.1 | 11.35 | 11.03 | 1058046 |
| 1729118100 | 11.28 | -0.1 | -0.88 | 11.3 | 11.415 | 11.23 | 1915213 |
| 1729031700 | 11.38 | -0.37 | -3.15 | 11.42 | 11.518 | 11.33 | 1414933 |
| 1728945300 | 11.75 | -0.54 | -4.39 | 11.78 | 11.855 | 11.7 | 1881847 |
| 1728686100 | 12.29 | -0.1 | -0.81 | 12.29 | 12.32 | 12.185 | 818825 |
| 1728599700 | 12.39 | 0.17 | 1.39 | 12.32 | 12.43 | 12.285 | 572707 |
| 1728513300 | 12.22 | -0.36 | -2.86 | 12.3 | 12.3 | 12.155 | 1311875 |
| 1728426900 | 12.58 | -0.35 | -2.71 | 12.64 | 12.64 | 12.51 | 960769 |
| 1728340500 | 12.93 | -0.05 | -0.39 | 13.01 | 13.085 | 12.9 | 772751 |
| 1728081300 | 12.98 | 0.01 | 0.08 | 13.07 | 13.1 | 12.93 | 845629 |
| 1727994900 | 12.97 | -0.07 | -0.54 | 12.975 | 13.08 | 12.88 | 1215014 |
| 1727908500 | 13.04 | -0.12 | -0.91 | 13.045 | 13.1 | 12.97 | 1039475 |
| 1727822100 | 13.16 | -0.22 | -1.64 | 12.95 | 13.27 | 12.92 | 1626722 |
| 1727735520 | 13.38 | 0.21 | 1.59 | 13.43 | 13.44 | 13.21 | 1193035 |
| 1727476500 | 13.17 | -0.07 | -0.53 | 13.23 | 13.24 | 13.11 | 807222 |
| 1727390100 | 13.24 | 0.26 | 2.00 | 13.16 | 13.3 | 13.115 | 1072890 |
| 1727303700 | 12.98 | -0.1 | -0.76 | 13 | 13.125 | 12.9 | 2009343 |
| 1727217300 | 13.08 | 0.87 | 7.13 | 13.08 | 13.1 | 12.89 | 2217496 |
| 1727130900 | 12.21 | 0.03 | 0.25 | 12.138 | 12.315 | 12.11 | 790713 |
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
