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 | -0.89 | -8.39622641509 | 10.6 | 11.64 | 9.68 | 7116451 | 10.31153733 | DR |
| 4 | 0.63 | 6.93832599119 | 9.08 | 12.02 | 8.8 | 12563069 | 10.3892107 | DR |
| 12 | -0.82 | -7.78727445394 | 10.53 | 12.02 | 7.675 | 7747231 | 9.68124128 | DR |
| 26 | 0.76 | 8.49162011173 | 8.95 | 14.48 | 7.675 | 6704463 | 10.25614272 | DR |
| 52 | 3.56 | 57.8861788618 | 6.15 | 14.48 | 5.31 | 6311037 | 9.4628589 | DR |
| 156 | 6.82 | 235.98615917 | 2.89 | 16.13 | 1.39 | 4214938 | 7.88394997 | DR |
| 260 | -10.52 | -52.0019772615 | 20.23 | 26.2 | 1.39 | 3310177 | 7.97810146 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612500 | 9.71 | -0.62 | -6.00 | 10.075 | 10.1348 | 9.68 | 5785408 |
| 1780526100 | 10.33 | -0.45 | -4.17 | 10.5 | 10.525 | 10.21 | 4608530 |
| 1780439700 | 10.78 | 0.18 | 1.70 | 10.97 | 11.64 | 10.745 | 8196949 |
| 1780353300 | 10.6 | 0.52 | 5.16 | 10.18 | 11.16 | 10.1 | 6710046 |
| 1780094100 | 10.08 | -0.54 | -5.08 | 10.6 | 10.6583 | 10.005 | 10281320 |
| 1780007700 | 10.62 | -0.09 | -0.84 | 10.495 | 10.9 | 10.485 | 8760746 |
| 1779921300 | 10.71 | 0.79 | 7.96 | 10.09 | 11.115 | 10.04 | 9698117 |
| 1779834900 | 9.92 | 0.38 | 3.98 | 9.48 | 10.3193 | 9.38 | 16130595 |
| 1779489300 | 9.5399999 | -0.39 | -3.93 | 9.57 | 9.64 | 9.14 | 12242649 |
| 1779402900 | 9.93 | -0.28 | -2.74 | 9.92 | 9.9949999 | 9.53 | 10433181 |
| 1779316500 | 10.21 | 0.12 | 1.19 | 10.2 | 10.405 | 9.8 | 6269628 |
| 1779230100 | 10.09 | -0.43 | -4.09 | 10.5 | 10.67 | 10.065 | 4999476 |
| 1779143700 | 10.52 | 0.43 | 4.26 | 10.12 | 10.67 | 9.65 | 9985619 |
| 1778884500 | 10.09 | -0.36 | -3.44 | 10.01 | 10.21 | 9.4949999 | 15541057 |
| 1778798100 | 10.45 | -0.83 | -7.36 | 10.982 | 11.27 | 10.27 | 21390936 |
| 1778711700 | 11.28 | 2.26 | 25.06 | 11.05 | 12.02 | 10.92 | 64061927 |
| 1778625300 | 9.02 | -0.12 | -1.31 | 9.27 | 9.5399999 | 8.92 | 7594167 |
| 1778538900 | 9.14 | 0.24 | 2.70 | 8.91 | 9.38 | 8.91 | 9257761 |
| 1778279700 | 8.9 | -0.06 | -0.67 | 9.08 | 9.3699999 | 8.8 | 6750200 |
| 1778193300 | 8.96 | -0.05 | -0.55 | 8.93 | 9.03 | 8.685 | 5124205 |
| 1778106900 | 9.01 | 0.53 | 6.25 | 8.73 | 9.065 | 8.575 | 8328296 |
| 1778020500 | 8.48 | 0.01 | 0.12 | 8.63 | 8.785 | 8.42 | 3831041 |
| 1777934100 | 8.47 | 0.13 | 1.56 | 8.4149999 | 8.72 | 8.305 | 4013282 |
| 1777674900 | 8.34 | 0.03 | 0.36 | 8.34 | 8.39 | 8.16 | 2774823 |
| 1777588500 | 8.31 | 0.01 | 0.12 | 8.3 | 8.345 | 8.02 | 4144712 |
| 1777502100 | 8.3 | -0.2 | -2.35 | 8.5399999 | 8.575 | 8.225 | 3029647 |
| 1777415700 | 8.5 | -0.34 | -3.85 | 8.6 | 8.63 | 8.17 | 5503144 |
| 1777329300 | 8.84 | -0.38 | -4.12 | 9.1 | 9.16 | 8.8 | 3695466 |
| 1777070100 | 9.22 | 0.38 | 4.30 | 9.13 | 9.3699999 | 9.0399999 | 4943806 |
| 1776983700 | 8.84 | 0.07 | 0.80 | 8.77 | 8.945 | 8.605 | 3712048 |
| 1776897300 | 8.77 | 0.09 | 1.04 | 8.81 | 8.895 | 8.595 | 5672191 |
| 1776810900 | 8.68 | -0.52 | -5.65 | 9.2 | 9.2 | 8.6199999 | 10716681 |
| 1776724500 | 9.2 | -0.19 | -2.02 | 9.03 | 9.23 | 9.01 | 5446950 |
| 1776465300 | 9.39 | 0.12 | 1.29 | 9.4 | 9.75 | 9.31 | 4387038 |
| 1776378900 | 9.27 | 0.26 | 2.89 | 9.32 | 9.7371 | 9.1975 | 5242179 |
| 1776292500 | 9.01 | 0 | 0.00 | 9.02 | 9.16 | 8.88 | 4426373 |
| 1776206100 | 9.01 | 0.57 | 6.75 | 8.6 | 9.23 | 8.6 | 8825784 |
| 1776119700 | 8.44 | 0.02 | 0.24 | 8.33 | 8.615 | 8.2899999 | 3748368 |
| 1775860500 | 8.42 | -0.02 | -0.24 | 8.46 | 8.755 | 8.42 | 3194090 |
| 1775774100 | 8.44 | 0.1 | 1.20 | 8.4 | 8.61 | 8.355 | 1949840 |
| 1775687700 | 8.34 | 0.39 | 4.91 | 8.82 | 8.82 | 8.28 | 5943110 |
| 1775601300 | 7.95 | -0.15 | -1.85 | 8.01 | 8.01 | 7.675 | 8213859 |
| 1775514900 | 8.1 | -0.09 | -1.10 | 8.22 | 8.4 | 8.07 | 3046728 |
| 1775169300 | 8.19 | -0.4 | -4.66 | 8.13 | 8.52 | 8.03 | 3409688 |
| 1775082900 | 8.59 | 0.2 | 2.38 | 8.69 | 8.898 | 8.51 | 3693497 |
| 1774996500 | 8.39 | 0.45 | 5.67 | 8.02 | 8.425 | 7.77 | 3898434 |
| 1774910100 | 7.94 | -0.51 | -6.04 | 8.34 | 8.5399999 | 7.89 | 5228698 |
| 1774650900 | 8.45 | -0.26 | -2.99 | 8.5 | 8.52 | 8.335 | 6034999 |
| 1774564500 | 8.71 | -0.4 | -4.39 | 8.695 | 8.8 | 8.57 | 4930067 |
| 1774478100 | 9.11 | 0.3 | 3.41 | 9.1 | 9.305 | 8.91 | 5613830 |
| 1774391700 | 8.81 | -0.16 | -1.78 | 8.89 | 8.99 | 8.66 | 3830019 |
| 1774305300 | 8.97 | 0.15 | 1.70 | 8.92 | 9.2 | 8.912 | 6343650 |
| 1774046100 | 8.82 | -0.54 | -5.77 | 9.16 | 9.24 | 8.68 | 4121328 |
| 1773959700 | 9.36 | -0.11 | -1.16 | 8.89 | 9.515 | 8.72 | 7645904 |
| 1773873300 | 9.47 | 0.14 | 1.50 | 9.82 | 9.8699999 | 9.44 | 8694842 |
| 1773786900 | 9.33 | -0.2 | -2.10 | 9.65 | 9.66 | 9.17 | 7866082 |
| 1773700500 | 9.53 | -0.98 | -9.32 | 9.9 | 10.02 | 9.41 | 11876603 |
| 1773441300 | 10.51 | -0.06 | -0.57 | 10.53 | 10.875 | 10.425 | 7539755 |
| 1773354900 | 10.57 | -0.58 | -5.20 | 10.75 | 11.08 | 10.43 | 6372055 |
| 1773268500 | 11.15 | -0.08 | -0.71 | 10.89 | 11.205 | 10.812 | 4642763 |
| 1773182100 | 11.23 | 1.44 | 14.71 | 9.9 | 11.275 | 9.89 | 12407358 |
| 1773095700 | 9.7899999 | 0.17 | 1.77 | 9.8 | 9.8699999 | 9.42 | 4919980 |
| 1772840100 | 9.6199999 | -0.18 | -1.84 | 9.52 | 9.94 | 9.3 | 4474377 |
| 1772753700 | 9.8 | -0.46 | -4.48 | 10.05 | 10.1 | 9.625 | 4145312 |
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.
