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 | -0.265 | -2.13279678068 | 12.425 | 13.255 | 11.85 | 4681317 | 12.43690806 | CS |
| 4 | 2.46 | 25.3608247423 | 9.7 | 13.255 | 8.715 | 3388514 | 10.87444859 | CS |
| 12 | 2.93 | 31.744312026 | 9.23 | 13.39 | 8.69 | 3499126 | 10.78962302 | CS |
| 26 | -4 | -24.7524752475 | 16.16 | 17.3922 | 8.05 | 3329883 | 11.65150001 | CS |
| 52 | 7.3 | 150.205761317 | 4.86 | 17.3922 | 4.7 | 3476840 | 10.79517885 | CS |
| 156 | 10.76 | 768.571428571 | 1.4 | 17.3922 | 1.26 | 3168946 | 6.58678287 | CS |
| 260 | -8.9 | -42.2602089269 | 21.06 | 21.77 | 1 | 3373663 | 6.1163468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 12.16 | -0.27 | -2.17 | 12.4 | 12.585 | 12.041 | 5016193 |
| 1782426900 | 12.43 | -0.43 | -3.34 | 12.94 | 13.255 | 12.275 | 5969581 |
| 1782340500 | 12.86 | 0.65 | 5.32 | 12.28 | 13.14 | 12.25 | 3525300 |
| 1782254100 | 12.21 | -0.14 | -1.13 | 11.98 | 12.65 | 11.85 | 4629234 |
| 1782167700 | 12.35 | -0.1 | -0.80 | 12.425 | 12.85 | 12.01 | 4601153 |
| 1781822100 | 12.45 | 1.06 | 9.31 | 11.86 | 12.71 | 11.84 | 6347751 |
| 1781735700 | 11.39 | 0.08 | 0.71 | 11.44 | 11.99 | 11.15 | 3038717 |
| 1781649300 | 11.31 | 0.24 | 2.17 | 11.12 | 11.4 | 11.025 | 2051818 |
| 1781562900 | 11.07 | 0.79 | 7.68 | 10.79 | 11.72 | 10.66 | 3981814 |
| 1781303700 | 10.28 | 0.44 | 4.47 | 9.95 | 10.295 | 9.765 | 2233675 |
| 1781217300 | 9.84 | 0.72 | 7.89 | 9.16 | 9.985 | 9.02 | 2955585 |
| 1781130900 | 9.1199999 | -0.42 | -4.40 | 9.33 | 9.555 | 9.1 | 2879715 |
| 1781044500 | 9.5399999 | 0.34 | 3.70 | 9.34 | 9.688 | 8.93 | 3761678 |
| 1780958100 | 9.2 | 0.33 | 3.72 | 8.95 | 9.35 | 8.81 | 2459221 |
| 1780698900 | 8.8699999 | -0.21 | -2.31 | 9 | 9.055 | 8.715 | 2325239 |
| 1780612500 | 9.08 | -0.04 | -0.44 | 9.19 | 9.365 | 8.91 | 2451268 |
| 1780526100 | 9.1199999 | -0.67 | -6.84 | 9.7899999 | 9.7899999 | 8.84 | 3117904 |
| 1780439700 | 9.7899999 | 0.09 | 0.93 | 9.68 | 9.94 | 9.57 | 2476613 |
| 1780353300 | 9.7 | 0.06 | 0.62 | 9.46 | 9.7899999 | 9.35 | 2927015 |
| 1780094100 | 9.64 | -0.17 | -1.73 | 9.7 | 9.77 | 9.405 | 2648476 |
| 1780007700 | 9.81 | 0.19 | 1.98 | 9.52 | 9.935 | 9.39 | 2678812 |
| 1779921300 | 9.6199999 | 0.12 | 1.26 | 9.5 | 9.91 | 9.5 | 2881948 |
| 1779834900 | 9.5 | 0.3 | 3.26 | 9.31 | 9.82 | 9.31 | 4079147 |
| 1779489300 | 9.2 | -0.07 | -0.76 | 9.25 | 9.3798999 | 9.05 | 2152534 |
| 1779402900 | 9.27 | -0.17 | -1.80 | 9.2 | 9.5 | 9.02 | 2885812 |
| 1779316500 | 9.44 | 0.47 | 5.24 | 8.92 | 9.66 | 8.69 | 4132272 |
| 1779230100 | 8.97 | -0.49 | -5.18 | 9.4 | 9.41 | 8.89 | 3094158 |
| 1779143700 | 9.46 | 0.4 | 4.42 | 9.2 | 9.64 | 9.09 | 3156374 |
| 1778884500 | 9.06 | -0.29 | -3.10 | 9.18 | 9.405 | 8.93 | 2801702 |
| 1778798100 | 9.35 | -0.06 | -0.64 | 9.48 | 9.664 | 9.21 | 2681476 |
| 1778711700 | 9.41 | 0.06 | 0.64 | 9.102 | 9.695 | 8.92 | 4017627 |
| 1778625300 | 9.35 | -0.62 | -6.22 | 9.8699999 | 9.8699999 | 9.15 | 5731618 |
| 1778538900 | 9.97 | -0.29 | -2.83 | 10.01 | 10.17 | 9.76 | 5106122 |
| 1778279700 | 10.26 | -2.14 | -17.26 | 10.26 | 10.82 | 9.26 | 14366664 |
| 1778193300 | 12.4 | -0.6 | -4.62 | 13.22 | 13.39 | 12.16 | 8884219 |
| 1778106900 | 13 | 0.28 | 2.20 | 13.08 | 13.22 | 12.86 | 2860013 |
| 1778020500 | 12.72 | -0.13 | -1.01 | 13.08 | 13.39 | 12.675 | 3757536 |
| 1777934100 | 12.85 | 1.08 | 9.18 | 11.79 | 12.875 | 11.77 | 6865186 |
| 1777674900 | 11.77 | -0.12 | -1.01 | 11.842 | 12.03 | 11.58 | 1795723 |
| 1777588500 | 11.89 | 0.12 | 1.02 | 11.79 | 12 | 11.59 | 2051973 |
| 1777502100 | 11.77 | -0.01 | -0.08 | 11.79 | 12 | 11.525 | 2762178 |
| 1777415700 | 11.78 | 0.12 | 1.03 | 11.58 | 11.85 | 11.225 | 1875489 |
| 1777329300 | 11.66 | -0.62 | -5.05 | 12.35 | 12.77 | 11.58 | 4118271 |
| 1777070100 | 12.28 | -0.26 | -2.07 | 12.53 | 12.6092 | 12.06 | 2422925 |
| 1776983700 | 12.54 | 0.3 | 2.45 | 12.06 | 12.555 | 12.029 | 2876246 |
| 1776897300 | 12.24 | 0.63 | 5.43 | 11.985 | 12.28 | 11.82 | 2514248 |
| 1776810900 | 11.61 | -0.22 | -1.86 | 11.81 | 12.9 | 11.53 | 2923787 |
| 1776724500 | 11.83 | -0.25 | -2.07 | 12.08 | 12.33 | 11.53 | 2701986 |
| 1776465300 | 12.08 | 0.75 | 6.62 | 11.71 | 12.465 | 11.71 | 4125304 |
| 1776378900 | 11.33 | 0.83 | 7.90 | 10.63 | 11.4693 | 10.625 | 4388551 |
| 1776292500 | 10.5 | -0.07 | -0.66 | 10.59 | 10.83 | 10.33 | 1545112 |
| 1776206100 | 10.57 | 0.21 | 2.03 | 10.52 | 10.8 | 10.44 | 1895775 |
| 1776119700 | 10.36 | 0.66 | 6.86 | 9.51 | 10.38 | 9.45 | 2364787 |
| 1775860500 | 9.695 | 0.01 | 0.05 | 9.7 | 9.875 | 9.63 | 1934841 |
| 1775774100 | 9.69 | -0.47 | -4.63 | 10.13 | 10.18 | 9.57 | 2084313 |
| 1775687700 | 10.16 | 0.94 | 10.20 | 10.23 | 10.5 | 9.955 | 3404336 |
| 1775601300 | 9.22 | -0.18 | -1.91 | 9.22 | 9.36 | 8.9949999 | 2795626 |
| 1775514900 | 9.4 | 0.28 | 3.07 | 9.23 | 9.64 | 9.18 | 2353719 |
| 1775169300 | 9.1199999 | -0.16 | -1.72 | 8.9 | 9.32 | 8.77 | 2189187 |
| 1775082900 | 9.28 | 0.2 | 2.20 | 9.285 | 9.4149999 | 9.02 | 3364449 |
| 1774996500 | 9.08 | 0.96 | 11.82 | 8.47 | 9.18 | 8.385 | 3102845 |
| 1774910100 | 8.1199999 | -0.45 | -5.25 | 8.65 | 8.75 | 8.05 | 5948441 |
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.
