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 | -0.31 | -3.0602171767 | 10.13 | 10.71 | 9.6 | 243206 | 9.98343766 | CS |
| 4 | -1.35 | -12.0859444942 | 11.17 | 11.25 | 9.4418 | 245818 | 10.35779508 | CS |
| 12 | 2.24 | 29.5514511873 | 7.58 | 11.37 | 7.24 | 271514 | 10.03419475 | CS |
| 26 | -7.23 | -42.4046920821 | 17.05 | 18.08 | 7.24 | 310112 | 10.87933729 | CS |
| 52 | -5.18 | -34.5333333333 | 15 | 21.01 | 7.24 | 266774 | 12.81109483 | CS |
| 156 | -5.18 | -34.5333333333 | 15 | 21.01 | 7.24 | 266774 | 12.81109483 | CS |
| 260 | -5.18 | -34.5333333333 | 15 | 21.01 | 7.24 | 266774 | 12.81109483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 9.82 | 0.07 | 0.72 | 9.94 | 10.005 | 9.5 | 170697 |
| 1741905300 | 9.75 | -0.18 | -1.81 | 9.99 | 10.06 | 9.6 | 179170 |
| 1741818900 | 9.93 | -0.16 | -1.59 | 10.07 | 10.25 | 9.685 | 211064 |
| 1741732500 | 10.09 | 0.33 | 3.38 | 9.825 | 10.25 | 9.69 | 272693 |
| 1741646100 | 9.76 | -0.58 | -5.61 | 10.125 | 10.43 | 9.74 | 285378 |
| 1741390500 | 10.34 | 0.11 | 1.08 | 9.981 | 10.71 | 9.981 | 244689 |
| 1741304100 | 10.23 | 0.16 | 1.59 | 9.946 | 10.33 | 9.8699999 | 281964 |
| 1741217700 | 10.07 | 0.31 | 3.18 | 9.8 | 10.11 | 9.73 | 120889 |
| 1741131300 | 9.76 | -0.26 | -2.59 | 9.876 | 9.89 | 9.4418 | 219168 |
| 1741044900 | 10.02 | -0.44 | -4.21 | 10.4 | 10.64 | 9.8600999 | 150179 |
| 1740785700 | 10.46 | 0.5 | 5.02 | 9.91 | 10.53 | 9.82 | 228350 |
| 1740699300 | 9.96 | -0.56 | -5.32 | 10.48 | 10.6 | 9.94 | 230647 |
| 1740612900 | 10.52 | -0.3 | -2.77 | 10.8 | 10.955 | 10.48 | 309572 |
| 1740526500 | 10.82 | 0.23 | 2.17 | 10.596 | 10.84 | 10.235 | 190268 |
| 1740440100 | 10.59 | -0.1 | -0.94 | 10.77 | 10.9 | 10.49 | 182580 |
| 1740180900 | 10.69 | -0.07 | -0.65 | 10.85 | 10.85 | 10.08 | 402974 |
| 1740094500 | 10.76 | -0.15 | -1.37 | 10.84 | 10.84 | 10.55 | 357844 |
| 1740008100 | 10.91 | 0.25 | 2.35 | 10.65 | 10.95 | 10.495 | 233167 |
| 1739921700 | 10.66 | -0.14 | -1.30 | 10.75 | 11.0979 | 10.565 | 258423 |
| 1739576100 | 10.8 | -0.26 | -2.35 | 11.17 | 11.25 | 10.75 | 229341 |
| 1739489700 | 11.06 | 0.11 | 1.00 | 11.04 | 11.2 | 10.7031 | 428698 |
| 1739403300 | 10.95 | 0.2 | 1.86 | 10.2113 | 11.3612 | 10.2113 | 375539 |
| 1739316900 | 10.75 | 0.21 | 1.99 | 10.48 | 11.37 | 10.4425 | 1048043 |
| 1739230500 | 10.54 | 2.66 | 33.76 | 8.46 | 10.6 | 8.3 | 2253079 |
| 1738971300 | 7.88 | -0.23 | -2.84 | 8.01 | 8.22 | 7.82 | 167291 |
| 1738884900 | 8.11 | -0.59 | -6.78 | 8.55 | 8.7175 | 8.08 | 96300 |
| 1738798500 | 8.7 | -0.34 | -3.76 | 9.05 | 9.15 | 8.4949999 | 156257 |
| 1738712100 | 9.0399999 | -0.13 | -1.42 | 9.0399999 | 9.235 | 8.86 | 187871 |
| 1738625700 | 9.17 | -0.67 | -6.81 | 9.73 | 9.8499 | 9.1199999 | 82221 |
| 1738366500 | 9.84 | 0.03 | 0.31 | 9.81 | 10.1 | 9.72 | 82292 |
| 1738280100 | 9.81 | 0.11 | 1.13 | 9.73 | 9.8661999 | 9.53 | 106024 |
| 1738193700 | 9.7 | -0.15 | -1.52 | 9.76 | 9.76 | 9.4 | 99316 |
| 1738107300 | 9.85 | -0.71 | -6.72 | 10.56 | 10.76 | 9.83 | 393119 |
| 1738020900 | 10.56 | 0.25 | 2.42 | 10.38 | 10.59 | 10.345 | 152369 |
| 1737761700 | 10.31 | -0.09 | -0.87 | 9.99 | 10.38 | 9.8513 | 128674 |
| 1737675300 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1737588900 | 10.4 | 0.04 | 0.39 | 10.35 | 10.47 | 10.17 | 179838 |
| 1737502500 | 10.36 | 0.14 | 1.37 | 10.32 | 10.405 | 9.96 | 163183 |
| 1737156900 | 10.22 | -0.02 | -0.20 | 10.28 | 10.51 | 10 | 224343 |
| 1737070500 | 10.24 | 0.27 | 2.71 | 9.97 | 10.37 | 9.71 | 157198 |
| 1736984100 | 9.97 | 0.27 | 2.78 | 10.11 | 10.22 | 9.75 | 241435 |
| 1736897700 | 9.7 | -0.47 | -4.62 | 10.16 | 10.16 | 9.38 | 203460 |
| 1736811300 | 10.17 | 0.28 | 2.83 | 10.01 | 10.25 | 9.6 | 462012 |
| 1736552100 | 9.89 | 0.19 | 1.96 | 9.7 | 9.95 | 9.38 | 172395 |
| 1736379300 | 9.7 | 0.43 | 4.64 | 9.15 | 10.02 | 9.115 | 612218 |
| 1736292900 | 9.27 | 0.44 | 4.98 | 8.86 | 9.2899999 | 8.455 | 308020 |
| 1736206500 | 8.83 | -0.01 | -0.11 | 9 | 9.33 | 8.8 | 142688 |
| 1735947300 | 8.84 | 0.72 | 8.87 | 8.16 | 8.85 | 8.07 | 78642 |
| 1735860900 | 8.1199999 | 0.05 | 0.62 | 8.1649999 | 8.43 | 8.07 | 243210 |
| 1735688100 | 8.07 | 0.2 | 2.54 | 7.85 | 8.09 | 7.6805 | 136888 |
| 1735601700 | 7.87 | -0.16 | -1.99 | 7.92 | 7.92 | 7.75 | 98215 |
| 1735342500 | 8.03 | -0.05 | -0.62 | 8.08 | 8.16 | 7.88 | 72116 |
| 1735256100 | 8.08 | 0.24 | 3.06 | 7.85 | 8.18 | 7.73 | 78293 |
| 1735077840 | 7.84 | 0.16 | 2.08 | 7.68 | 7.88 | 7.5 | 57164 |
| 1734996900 | 7.68 | 0.03 | 0.39 | 7.66 | 7.83 | 7.49 | 116870 |
| 1734737700 | 7.65 | -0.03 | -0.39 | 7.49 | 7.76 | 7.24 | 374855 |
| 1734651300 | 7.68 | -0.55 | -6.68 | 8.325 | 8.35 | 7.67 | 187309 |
| 1734564900 | 8.23 | -0.74 | -8.25 | 8.92 | 8.98 | 8.16 | 347408 |
| 1734478500 | 8.97 | -0.18 | -1.97 | 9.095 | 9.17 | 8.92 | 135650 |
| 1734392100 | 9.15 | -0.06 | -0.65 | 9.19 | 9.28 | 9.03 | 116931 |
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
