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 | -1.24 | -9.11764705882 | 13.6 | 14.2 | 12.23 | 7191493 | 12.69422885 | CS |
| 4 | 2.38 | 23.8476953908 | 9.98 | 14.2 | 9.895 | 4851284 | 11.98350139 | CS |
| 12 | 2.2 | 21.6535433071 | 10.16 | 14.2 | 9.042 | 3952113 | 11.15656239 | CS |
| 26 | -1.68 | -11.9658119658 | 14.04 | 15.23 | 9.01 | 3654919 | 11.27132408 | CS |
| 52 | -0.54 | -4.18604651163 | 12.9 | 20.16 | 9.01 | 3378661 | 13.57510163 | CS |
| 156 | -3.98 | -24.3574051408 | 16.34 | 28.76 | 9.01 | 2804183 | 15.84563428 | CS |
| 260 | -28.57 | -69.8021011483 | 40.93 | 42.62 | 9.01 | 2625171 | 19.11297729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 12.965 | 0.36 | 2.82 | 12.7 | 13.01 | 12.44 | 6022180 |
| 1781735700 | 12.61 | -0.2 | -1.56 | 12.64 | 13 | 12.495 | 4167663 |
| 1781649300 | 12.81 | 0.25 | 1.99 | 12.56 | 12.85 | 12.23 | 4855429 |
| 1781562900 | 12.56 | 0.15 | 1.21 | 13.6 | 14.2 | 12.55 | 13720700 |
| 1781303700 | 12.41 | 0.5 | 4.20 | 12.01 | 12.94 | 11.6412 | 7661362 |
| 1781217300 | 11.91 | 0.34 | 2.94 | 11.44 | 12.0082 | 11.35 | 3226297 |
| 1781130900 | 11.57 | -0.38 | -3.18 | 11.84 | 11.96 | 11.545 | 3666563 |
| 1781044500 | 11.95 | 0.14 | 1.19 | 11.8 | 12.095 | 11.62 | 3081663 |
| 1780958100 | 11.81 | -0.05 | -0.42 | 11.98 | 12.05 | 11.6501 | 4246989 |
| 1780698900 | 11.86 | -0.09 | -0.75 | 11.97 | 12.13 | 11.68 | 2877334 |
| 1780612500 | 11.95 | 0.01 | 0.13 | 11.98 | 12.31 | 11.825 | 4305004 |
| 1780526100 | 11.935 | -0.01 | -0.04 | 11.86 | 12.03 | 11.58 | 4462753 |
| 1780439700 | 11.94 | -0.16 | -1.32 | 12.335 | 12.335 | 11.775 | 4868742 |
| 1780353300 | 12.1 | 0.92 | 8.23 | 11.335 | 12.16 | 11.205 | 4865836 |
| 1780094100 | 11.18 | 0.28 | 2.57 | 11.045 | 11.305 | 10.8399 | 3806831 |
| 1780007700 | 10.9 | 0.71 | 6.97 | 10.1 | 11.02 | 10.1 | 4850129 |
| 1779921300 | 10.19 | 0.15 | 1.49 | 10.03 | 10.29 | 10.03 | 3041189 |
| 1779834900 | 10.04 | -0.04 | -0.40 | 9.98 | 10.22 | 9.895 | 3596451 |
| 1779489300 | 10.08 | 0.18 | 1.82 | 9.9 | 10.095 | 9.71 | 2857792 |
| 1779402900 | 9.9 | -0.03 | -0.30 | 9.85 | 10.125 | 9.64 | 3995128 |
| 1779316500 | 9.93 | 0.63 | 6.77 | 9.26 | 9.985 | 9.042 | 6551032 |
| 1779230100 | 9.3 | -0.23 | -2.41 | 9.47 | 9.7 | 9.21 | 3233130 |
| 1779143700 | 9.53 | 0.07 | 0.74 | 9.51 | 9.845 | 9.385 | 4520180 |
| 1778884500 | 9.46 | -0.14 | -1.46 | 9.57 | 9.69 | 9.435 | 2972938 |
| 1778798100 | 9.6 | -0.03 | -0.31 | 9.65 | 9.716 | 9.435 | 3742815 |
| 1778711700 | 9.63 | 0.18 | 1.90 | 9.33 | 9.775 | 9.11 | 4729154 |
| 1778625300 | 9.45 | -0.21 | -2.17 | 9.6 | 9.725 | 9.41 | 4012914 |
| 1778538900 | 9.66 | -0.79 | -7.56 | 10.29 | 10.43 | 9.63 | 3989785 |
| 1778279700 | 10.45 | -0.78 | -6.95 | 11.115 | 11.155 | 10.36 | 3530373 |
| 1778193300 | 11.23 | 0.05 | 0.45 | 11.18 | 11.6 | 11.05 | 4854771 |
| 1778106900 | 11.18 | -0.1 | -0.89 | 11.45 | 11.45 | 11.05 | 3360221 |
| 1778020500 | 11.28 | -0.05 | -0.44 | 11.36 | 11.41 | 11.25 | 2564280 |
| 1777934100 | 11.33 | -0.23 | -1.99 | 11.49 | 11.66 | 11.11 | 3034959 |
| 1777674900 | 11.56 | 0.43 | 3.86 | 11.24 | 11.645 | 11.185 | 2489105 |
| 1777588500 | 11.13 | -0.05 | -0.45 | 11.17 | 11.265 | 11.03 | 1747019 |
| 1777502100 | 11.18 | 0.32 | 2.95 | 10.69 | 11.255 | 10.69 | 2354938 |
| 1777415700 | 10.86 | -0.34 | -3.04 | 11.19 | 11.2 | 10.82 | 2054437 |
| 1777329300 | 11.2 | 0.01 | 0.09 | 11.18 | 11.3 | 11.06 | 2355737 |
| 1777070100 | 11.19 | 0.33 | 3.04 | 10.9 | 11.2 | 10.75 | 3115567 |
| 1776983700 | 10.86 | -0.21 | -1.90 | 11 | 11.05 | 10.73 | 2697914 |
| 1776897300 | 11.07 | -0.16 | -1.42 | 11.38 | 11.46 | 10.92 | 2122369 |
| 1776810900 | 11.23 | -0.25 | -2.18 | 11.47 | 11.85 | 11.181 | 3185328 |
| 1776724500 | 11.48 | 0.09 | 0.79 | 11.31 | 11.5485 | 11.13 | 3255953 |
| 1776465300 | 11.39 | 0.16 | 1.42 | 11.4 | 11.595 | 11.24 | 2256506 |
| 1776378900 | 11.23 | -0.25 | -2.18 | 11.65 | 11.73 | 11.17 | 3663649 |
| 1776292500 | 11.48 | 0.22 | 1.95 | 11.27 | 11.5 | 11.25 | 1773154 |
| 1776206100 | 11.26 | 0.13 | 1.17 | 11.13 | 11.39 | 11.125 | 3248783 |
| 1776119700 | 11.13 | 0.21 | 1.92 | 10.79 | 11.275 | 10.64 | 2572028 |
| 1775860500 | 10.92 | -0.57 | -4.96 | 11.49 | 11.515 | 10.86 | 2672587 |
| 1775774100 | 11.49 | 0.56 | 5.12 | 10.93 | 11.59 | 10.78 | 4270262 |
| 1775687700 | 10.93 | 0.18 | 1.67 | 11.25 | 11.3 | 10.8251 | 4000138 |
| 1775601300 | 10.75 | -0.1 | -0.88 | 10.68 | 11.115 | 10.655 | 5761182 |
| 1775514900 | 10.845 | -0.01 | -0.05 | 10.85 | 11.19 | 10.6301 | 3444502 |
| 1775169300 | 10.85 | 0.14 | 1.31 | 10.26 | 10.91 | 10.25 | 8054964 |
| 1775082900 | 10.71 | 0.05 | 0.47 | 10.755 | 10.9 | 10.4 | 6102269 |
| 1774996500 | 10.66 | 0.27 | 2.60 | 10.39 | 10.68 | 10.22 | 2913825 |
| 1774910100 | 10.39 | 0.28 | 2.77 | 10.16 | 10.505 | 10.11 | 3885634 |
| 1774650900 | 10.11 | 0.16 | 1.61 | 10.42 | 10.5 | 10.04 | 6131266 |
| 1774564500 | 9.95 | 0.44 | 4.63 | 9.34 | 10.1 | 9.34 | 4099674 |
| 1774478100 | 9.51 | -0.21 | -2.16 | 9.84 | 10.03 | 9.41 | 3550628 |
| 1774391700 | 9.72 | -0.32 | -3.19 | 9.85 | 10.02 | 9.555 | 3330678 |
| 1774305300 | 10.04 | 0.69 | 7.38 | 9.55 | 10.135 | 9.25 | 6184148 |
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.
