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 | -0.69 | -5.84745762712 | 11.8 | 12.44 | 11.1 | 835280 | 11.86581508 | CS |
| 4 | 1.61 | 16.9473684211 | 9.5 | 12.44 | 9.12 | 765685 | 10.55546691 | CS |
| 12 | 2.13 | 23.719376392 | 8.98 | 12.44 | 8.18 | 590802 | 9.74463745 | CS |
| 26 | 2.49 | 28.8863109049 | 8.62 | 12.44 | 7.175 | 608031 | 9.18728339 | CS |
| 52 | -2.43 | -17.9468242245 | 13.54 | 13.54 | 7.175 | 315667 | 9.13804082 | CS |
| 156 | -2.43 | -17.9468242245 | 13.54 | 13.54 | 7.175 | 105362 | 9.13804082 | CS |
| 260 | -2.43 | -17.9468242245 | 13.54 | 13.54 | 7.175 | 63184 | 9.13804082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 11.11 | -0.88 | -7.34 | 12 | 12 | 11.07 | 572835 |
| 1783636800 | 11.99 | 0.36 | 3.10 | 11.6 | 12.09 | 11.6 | 860615 |
| 1783550400 | 11.63 | -0.17 | -1.44 | 11.85 | 11.9 | 11.57 | 606094 |
| 1783464000 | 11.8 | -0.2 | -1.67 | 12 | 12.13 | 11.55 | 1077335 |
| 1783377600 | 12 | 0.14 | 1.18 | 11.8 | 12.44 | 11.76 | 797076 |
| 1783032000 | 11.86 | 0.18 | 1.54 | 11.82 | 11.9 | 11.5214 | 578765 |
| 1782945600 | 11.68 | 0.97 | 9.06 | 10.48 | 11.84 | 10.34 | 1044387 |
| 1782859200 | 10.71 | -0.04 | -0.37 | 10.79 | 11.08 | 10.71 | 744552 |
| 1782772800 | 10.75 | 0.84 | 8.48 | 9.76 | 10.82 | 9.64 | 1039307 |
| 1782513600 | 9.91 | 0.67 | 7.25 | 9.34 | 9.91 | 9.27 | 2012656 |
| 1782427200 | 9.24 | -0.06 | -0.65 | 9.3 | 9.41 | 9.1199999 | 509988 |
| 1782340800 | 9.3 | -0.33 | -3.43 | 9.49 | 9.57 | 9.23 | 493244 |
| 1782254400 | 9.63 | 0.07 | 0.73 | 9.52 | 9.73 | 9.445 | 492418 |
| 1782168000 | 9.56 | 0.31 | 3.35 | 9.3699999 | 9.68 | 9.31 | 557408 |
| 1781822400 | 9.25 | -0.41 | -4.24 | 9.69 | 9.72 | 9.14 | 865149 |
| 1781736000 | 9.66 | -0.08 | -0.82 | 9.71 | 9.9 | 9.57 | 639094 |
| 1781649600 | 9.74 | 0.09 | 0.93 | 9.7 | 9.88 | 9.65 | 360942 |
| 1781563200 | 9.65 | 0.06 | 0.63 | 9.77 | 9.85 | 9.57 | 605641 |
| 1781304000 | 9.59 | 0.19 | 2.02 | 9.5 | 9.89 | 9.43 | 497660 |
| 1781217600 | 9.4 | 0.29 | 3.18 | 9.23 | 9.44 | 9.042 | 381923 |
| 1781131200 | 9.11 | 0.17 | 1.90 | 9.1 | 9.355 | 9.03 | 409862 |
| 1781044800 | 8.94 | 0.23 | 2.64 | 8.8 | 9.08 | 8.75 | 307948 |
| 1780958400 | 8.71 | -0.05 | -0.57 | 8.77 | 8.99 | 8.67 | 316782 |
| 1780699200 | 8.76 | -0.11 | -1.24 | 8.98 | 8.98 | 8.675 | 622235 |
| 1780612800 | 8.8699999 | 0.57 | 6.87 | 8.42 | 8.8699999 | 8.35 | 329255 |
| 1780526400 | 8.3 | -0.53 | -6.00 | 8.56 | 8.67 | 8.22 | 614157 |
| 1780440000 | 8.83 | -0.22 | -2.43 | 9.01 | 9.09 | 8.7 | 445138 |
| 1780353600 | 9.05 | 0.07 | 0.78 | 8.88 | 9.185 | 8.88 | 608890 |
| 1780094400 | 8.98 | -0.25 | -2.71 | 9.24 | 9.2899999 | 8.93 | 553239 |
| 1780008000 | 9.23 | -0.09 | -0.97 | 9.21 | 9.34 | 9.1298999 | 343882 |
| 1779921600 | 9.32 | -0.24 | -2.51 | 9.56 | 9.7 | 9.3 | 439910 |
| 1779835200 | 9.56 | 0.52 | 5.75 | 9.07 | 9.65 | 8.8521 | 642328 |
| 1779489600 | 9.0399999 | 0.07 | 0.78 | 8.97 | 9.09 | 8.9 | 441445 |
| 1779403200 | 8.97 | 0.11 | 1.24 | 8.76 | 8.99 | 8.5859 | 436194 |
| 1779316800 | 8.86 | 0.02 | 0.23 | 9.03 | 9.03 | 8.7601 | 374708 |
| 1779230400 | 8.84 | -0.54 | -5.76 | 9.38 | 9.4 | 8.82 | 408670 |
| 1779144000 | 9.38 | 0.29 | 3.19 | 9.11 | 9.47 | 9.07 | 863354 |
| 1778884800 | 9.09 | -0.08 | -0.87 | 8.99 | 9.27 | 8.86 | 595865 |
| 1778798400 | 9.17 | -0.08 | -0.86 | 9.41 | 9.48 | 9.05 | 548113 |
| 1778712000 | 9.25 | -0.09 | -0.96 | 9.38 | 9.5 | 9.09 | 535717 |
| 1778625600 | 9.34 | 0.11 | 1.19 | 9.27 | 9.41 | 9.14 | 485556 |
| 1778539200 | 9.23 | 0.15 | 1.65 | 9.18 | 9.66 | 9 | 682620 |
| 1778280000 | 9.08 | -0.3 | -3.20 | 9.5 | 9.5 | 8.18 | 998423 |
| 1778193600 | 9.38 | -0.06 | -0.64 | 9.48 | 9.58 | 9.31 | 619596 |
| 1778107200 | 9.44 | 0.18 | 1.94 | 9.25 | 9.49 | 9.21 | 544266 |
| 1778020800 | 9.26 | 0.07 | 0.76 | 9.24 | 9.49 | 9.18 | 511092 |
| 1777934400 | 9.19 | -0.25 | -2.65 | 9.41 | 9.63 | 9.19 | 660009 |
| 1777675200 | 9.44 | -0.06 | -0.63 | 9.47 | 9.73 | 9.335 | 685999 |
| 1777588800 | 9.5 | 0.12 | 1.28 | 9.4 | 9.605 | 9.21 | 507657 |
| 1777502400 | 9.38 | -0.07 | -0.74 | 9.3699999 | 9.5 | 9.2601 | 376144 |
| 1777416000 | 9.45 | 0.13 | 1.39 | 9.38 | 9.55 | 9.23 | 434202 |
| 1777329600 | 9.32 | 0.11 | 1.19 | 9.21 | 9.46 | 9.21 | 371091 |
| 1777070400 | 9.21 | 0 | 0.00 | 9.16 | 9.41 | 9.14 | 420756 |
| 1776984000 | 9.21 | -0.05 | -0.54 | 9.23 | 9.255 | 8.97 | 353638 |
| 1776897600 | 9.26 | -0.18 | -1.91 | 9.4 | 9.59 | 9.26 | 326626 |
| 1776811200 | 9.44 | -0.2 | -2.07 | 9.6 | 9.74 | 9.38 | 421226 |
| 1776724800 | 9.64 | 0.38 | 4.10 | 9.31 | 9.725 | 9.25 | 636052 |
| 1776465600 | 9.26 | 0.4 | 4.51 | 8.98 | 9.311 | 8.88 | 638817 |
| 1776379200 | 8.86 | 0.06 | 0.68 | 8.86 | 8.98 | 8.71 | 410666 |
| 1776292800 | 8.8 | 0.08 | 0.92 | 8.78 | 8.91 | 8.67 | 469764 |
| 1776206400 | 8.72 | 0.16 | 1.87 | 8.58 | 8.83 | 8.482 | 480066 |
| 1776120000 | 8.56 | 0.44 | 5.42 | 8.07 | 8.61 | 8.01 | 499365 |
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.
