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 | 1.8591 | 20.2076086957 | 9.2 | 11.865 | 9.03 | 4401739 | 11.14598985 | CS |
| 4 | 3.9491 | 55.5428973277 | 7.11 | 11.865 | 6.28 | 2803103 | 8.7674727 | CS |
| 12 | 5.1691 | 87.7606112054 | 5.89 | 11.865 | 5.5 | 2290367 | 7.60541901 | CS |
| 26 | -3.0309 | -21.5110007097 | 14.09 | 14.255 | 4.97 | 2140546 | 7.51682824 | CS |
| 52 | -14.3409 | -56.4602362205 | 25.4 | 25.57 | 4.97 | 1560386 | 10.89194881 | CS |
| 156 | -31.5309 | -74.0335759568 | 42.59 | 61.865 | 4.97 | 1087354 | 26.32469825 | CS |
| 260 | -92.5609 | -89.327253426 | 103.62 | 145 | 4.97 | 958545 | 38.24125576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 11.17 | -0.24 | -2.10 | 11.65 | 11.808 | 11.07 | 2549353 |
| 1783636500 | 11.41 | -0.07 | -0.61 | 11.02 | 11.465 | 10.63 | 2758161 |
| 1783550100 | 11.48 | 0.28 | 2.50 | 10.722 | 11.5393 | 10.722 | 4102296 |
| 1783463700 | 11.2 | 0.7 | 6.67 | 10.52 | 11.865 | 10.33 | 6919627 |
| 1783377300 | 10.5 | 1.21 | 13.02 | 9.2 | 10.58 | 9.03 | 3826873 |
| 1783031700 | 9.2899999 | 0.32 | 3.57 | 9 | 9.515 | 8.945 | 2467370 |
| 1782945300 | 8.97 | 0.87 | 10.74 | 8.35 | 9.17 | 8.35 | 3624899 |
| 1782858900 | 8.1 | 0.28 | 3.58 | 7.71 | 8.145 | 7.63 | 1652217 |
| 1782772500 | 7.82 | 0.21 | 2.76 | 7.77 | 8.05 | 7.7 | 1943798 |
| 1782513300 | 7.61 | 0.54 | 7.64 | 7.04 | 7.73 | 6.89 | 4980216 |
| 1782426900 | 7.07 | -0.01 | -0.14 | 6.94 | 7.23 | 6.89 | 1165611 |
| 1782340500 | 7.08 | 0.35 | 5.20 | 6.73 | 7.09 | 6.705 | 1480242 |
| 1782254100 | 6.73 | 0.39 | 6.15 | 6.35 | 6.855 | 6.35 | 2440391 |
| 1782167700 | 6.34 | -0.39 | -5.79 | 6.62 | 6.804 | 6.28 | 2156354 |
| 1781822100 | 6.73 | -0.04 | -0.59 | 6.77 | 6.86 | 6.45 | 4059121 |
| 1781735700 | 6.77 | -0.16 | -2.31 | 6.83 | 7.115 | 6.6803 | 2041239 |
| 1781649300 | 6.93 | -0.24 | -3.35 | 7.12 | 7.3599 | 6.885 | 1650075 |
| 1781562900 | 7.17 | 0.03 | 0.42 | 7.4 | 7.54 | 7.1 | 1908689 |
| 1781303700 | 7.14 | 0.01 | 0.14 | 7.11 | 7.315 | 6.91 | 1278666 |
| 1781217300 | 7.13 | -0.08 | -1.11 | 7.18 | 7.29 | 6.82 | 1552533 |
| 1781130900 | 7.21 | 0.11 | 1.55 | 6.99 | 7.29 | 6.9201 | 1273996 |
| 1781044500 | 7.1 | -0.24 | -3.27 | 7.17 | 7.35 | 6.74 | 1583082 |
| 1780958100 | 7.34 | -0.17 | -2.26 | 7.41 | 7.6 | 7.32 | 1155144 |
| 1780698900 | 7.51 | -0.28 | -3.59 | 7.79 | 7.95 | 7.345 | 1623044 |
| 1780612500 | 7.79 | 0.13 | 1.63 | 7.89 | 7.97 | 7.608 | 1512334 |
| 1780526100 | 7.665 | -0.77 | -9.07 | 8.16 | 8.23 | 7.56 | 2322871 |
| 1780439700 | 8.43 | -0.31 | -3.55 | 8.1 | 8.435 | 7.9801 | 2416085 |
| 1780353300 | 8.74 | 0.36 | 4.30 | 8.64 | 8.96 | 8.335 | 2842979 |
| 1780094100 | 8.38 | 0.94 | 12.63 | 7.5 | 8.525 | 7.5 | 4528868 |
| 1780007700 | 7.44 | 0.4 | 5.68 | 7.13 | 7.495 | 7.015 | 1504131 |
| 1779921300 | 7.04 | -0.15 | -2.09 | 7.03 | 7.23 | 6.965 | 1541478 |
| 1779834900 | 7.19 | -0.08 | -1.10 | 7.21 | 7.485 | 7.085 | 1913588 |
| 1779489300 | 7.27 | 0.19 | 2.68 | 7.09 | 7.45 | 7.08 | 1733565 |
| 1779402900 | 7.08 | -0.23 | -3.15 | 7.19 | 7.2 | 6.85 | 2258399 |
| 1779316500 | 7.31 | 0.35 | 5.03 | 6.77 | 7.32 | 6.6 | 2389096 |
| 1779230100 | 6.96 | 0.23 | 3.42 | 6.705 | 7.2242 | 6.68 | 2550134 |
| 1779143700 | 6.73 | 0.23 | 3.54 | 6.38 | 6.855 | 6.22 | 2220541 |
| 1778884500 | 6.5 | 0.27 | 4.33 | 6.3 | 6.575 | 6.25 | 1253455 |
| 1778798100 | 6.23 | 0.05 | 0.81 | 6.1 | 6.38 | 6.01 | 1428087 |
| 1778711700 | 6.18 | -0.39 | -5.94 | 6.43 | 6.43 | 6.05 | 1710623 |
| 1778625300 | 6.57 | 0.2 | 3.14 | 6.57 | 6.65 | 6.345 | 1764829 |
| 1778538900 | 6.37 | -0.53 | -7.68 | 6.78 | 6.9 | 6.205 | 2245002 |
| 1778279700 | 6.9 | 0.19 | 2.83 | 6.62 | 7.0199 | 6.34 | 2316129 |
| 1778193300 | 6.71 | 0.14 | 2.13 | 6.85 | 7.04 | 6.5199999 | 2007490 |
| 1778106900 | 6.57 | -0.11 | -1.65 | 6.755 | 7 | 6.515 | 3493053 |
| 1778020500 | 6.68 | 0.19 | 2.93 | 6.55 | 6.855 | 6.501 | 2837548 |
| 1777934100 | 6.49 | 0.14 | 2.20 | 6.35 | 6.745 | 6.33 | 2197490 |
| 1777674900 | 6.35 | 0.45 | 7.63 | 6.08 | 6.41 | 6.015 | 2922272 |
| 1777588500 | 5.9 | 0.05 | 0.85 | 5.8 | 5.985 | 5.795 | 1343561 |
| 1777502100 | 5.85 | 0.03 | 0.52 | 5.86 | 5.8949999 | 5.735 | 1754750 |
| 1777415700 | 5.82 | -0.16 | -2.68 | 6.038 | 6.24 | 5.8099999 | 1462406 |
| 1777329300 | 5.98 | 0.03 | 0.50 | 5.8 | 6.04 | 5.75 | 1534745 |
| 1777070100 | 5.95 | 0.17 | 2.94 | 5.74 | 5.95 | 5.68 | 2084117 |
| 1776983700 | 5.78 | -0.54 | -8.54 | 6.12 | 6.3185 | 5.745 | 1871322 |
| 1776897300 | 6.32 | -0.02 | -0.32 | 6.35 | 6.46 | 6.085 | 2033871 |
| 1776810900 | 6.34 | 0.51 | 8.75 | 5.91 | 6.69 | 5.86 | 2707938 |
| 1776724500 | 5.83 | 0.15 | 2.64 | 5.5 | 5.96 | 5.5 | 2462411 |
| 1776465300 | 5.68 | -0.09 | -1.56 | 5.89 | 5.92 | 5.63 | 1742089 |
| 1776378900 | 5.7699999 | 0.01 | 0.17 | 5.8099999 | 5.91 | 5.565 | 1693542 |
| 1776292500 | 5.76 | 0.41 | 7.66 | 5.45 | 5.8099999 | 5.42 | 2194915 |
| 1776206100 | 5.35 | 0.11 | 2.10 | 5.32 | 5.58 | 5.3099999 | 2776120 |
| 1776119700 | 5.24 | 0.17 | 3.35 | 5.035 | 5.335 | 5.01 | 3665672 |
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.
