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 | -0.25 | -2.30202578269 | 10.86 | 11.13 | 10.41 | 1265235 | 10.88629041 | CS |
| 4 | 1.18 | 12.5132555673 | 9.43 | 11.13 | 9.28 | 556512 | 10.24463642 | CS |
| 12 | -0.29 | -2.66055045872 | 10.9 | 11.13 | 9.21 | 528529 | 10.11041818 | CS |
| 26 | -0.11 | -1.02611940299 | 10.72 | 12.075 | 9.21 | 629864 | 10.84463689 | CS |
| 52 | 0.66 | 6.63316582915 | 9.95 | 12.075 | 8.72 | 699830 | 10.49927099 | CS |
| 156 | 2.41 | 29.3902439024 | 8.2 | 13.55 | 6.95 | 738789 | 10.1246723 | CS |
| 260 | 3.03 | 39.9736147757 | 7.58 | 13.55 | 3.31 | 710817 | 9.32162074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 10.79 | 0.06 | 0.56 | 10.71 | 10.86 | 10.68 | 743550 |
| 1740094800 | 10.73 | -0.01 | -0.09 | 10.65 | 10.75 | 10.41 | 612276 |
| 1740008400 | 10.74 | -0.24 | -2.19 | 10.77 | 10.895 | 10.5801 | 749646 |
| 1739922000 | 10.98 | 1.19 | 12.16 | 10.86 | 11.13 | 10.6 | 2955467 |
| 1739576400 | 9.7899999 | -0.01 | -0.10 | 9.81 | 9.9 | 9.7315 | 411060 |
| 1739490000 | 9.8 | 0.13 | 1.34 | 9.63 | 9.855 | 9.6199999 | 479114 |
| 1739403600 | 9.67 | -0.04 | -0.41 | 9.63 | 9.81 | 9.61 | 320968 |
| 1739317200 | 9.71 | -0.04 | -0.41 | 9.75 | 9.78 | 9.67 | 307689 |
| 1739230800 | 9.75 | 0.1 | 1.04 | 9.69 | 9.78 | 9.66 | 400753 |
| 1738971600 | 9.65 | -0.1 | -1.03 | 9.73 | 9.8 | 9.59 | 353381 |
| 1738885200 | 9.75 | 0.1 | 1.04 | 9.75 | 9.815 | 9.645 | 357413 |
| 1738798800 | 9.65 | 0.01 | 0.10 | 9.59 | 9.7 | 9.51 | 403567 |
| 1738712400 | 9.64 | 0.1 | 1.05 | 9.49 | 9.675 | 9.33 | 298846 |
| 1738626000 | 9.5399999 | -0.19 | -1.95 | 9.57 | 9.68 | 9.39 | 441041 |
| 1738366800 | 9.73 | 0.08 | 0.83 | 9.6 | 9.81 | 9.6 | 354079 |
| 1738280400 | 9.65 | 0.12 | 1.26 | 9.67 | 9.71 | 9.56 | 382407 |
| 1738194000 | 9.53 | 0.11 | 1.17 | 9.36 | 9.58 | 9.36 | 276431 |
| 1738107600 | 9.42 | -0.07 | -0.74 | 9.51 | 9.535 | 9.28 | 345655 |
| 1738021200 | 9.49 | 0.03 | 0.32 | 9.43 | 9.5 | 9.33 | 425337 |
| 1737762000 | 9.46 | 0.04 | 0.42 | 9.49 | 9.6 | 9.41 | 387902 |
| 1737675600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1737589200 | 9.42 | -0.12 | -1.26 | 9.52 | 9.6 | 9.3699999 | 597035 |
| 1737502800 | 9.5399999 | -0.12 | -1.24 | 9.65 | 9.73 | 9.36 | 519771 |
| 1737157200 | 9.66 | -0.19 | -1.93 | 9.86 | 10.07 | 9.53 | 614906 |
| 1737070800 | 9.85 | -0.22 | -2.18 | 9.89 | 10.04 | 9.7449999 | 434016 |
| 1736984400 | 10.07 | 0.16 | 1.61 | 9.97 | 10.08 | 9.93 | 227684 |
| 1736898000 | 9.91 | 0 | 0.00 | 9.9 | 10.04 | 9.84 | 410264 |
| 1736811600 | 9.91 | 0.08 | 0.81 | 9.76 | 9.92 | 9.68 | 358973 |
| 1736552400 | 9.83 | 0.08 | 0.82 | 9.81 | 9.89 | 9.69 | 555838 |
| 1736379600 | 9.75 | 0.04 | 0.41 | 9.64 | 9.77 | 9.46 | 502187 |
| 1736293200 | 9.71 | 0.17 | 1.78 | 9.63 | 9.81 | 9.59 | 506825 |
| 1736206800 | 9.5399999 | 0.01 | 0.10 | 9.63 | 9.897 | 9.53 | 587209 |
| 1735947600 | 9.53 | -0.04 | -0.42 | 9.59 | 9.6684 | 9.425 | 424954 |
| 1735861200 | 9.57 | 0.14 | 1.48 | 9.48 | 9.69 | 9.48 | 456597 |
| 1735688400 | 9.43 | 0.09 | 0.96 | 9.35 | 9.47 | 9.35 | 283290 |
| 1735602000 | 9.34 | -0.13 | -1.37 | 9.44 | 9.52 | 9.21 | 675122 |
| 1735342800 | 9.47 | 0.01 | 0.11 | 9.39 | 9.55 | 9.36 | 403526 |
| 1735256400 | 9.46 | -0.08 | -0.84 | 9.6 | 9.6199999 | 9.455 | 324677 |
| 1735077840 | 9.5399999 | -0.1 | -1.04 | 9.66 | 9.66 | 9.5399999 | 158170 |
| 1734997200 | 9.64 | 0.02 | 0.21 | 9.6 | 9.69 | 9.51 | 548462 |
| 1734738000 | 9.6199999 | -0.03 | -0.31 | 9.65 | 9.83 | 9.53 | 942722 |
| 1734651600 | 9.65 | -0.06 | -0.62 | 9.74 | 9.8699999 | 9.65 | 467223 |
| 1734565200 | 9.71 | -0.4 | -3.96 | 10.12 | 10.1426 | 9.695 | 482642 |
| 1734478800 | 10.11 | -0.19 | -1.84 | 10.23 | 10.27 | 10.035 | 635420 |
| 1734392400 | 10.3 | -0.13 | -1.25 | 10.38 | 10.62 | 10.25 | 513551 |
| 1734133200 | 10.43 | -0.15 | -1.42 | 10.63 | 10.67 | 10.345 | 671776 |
| 1734046800 | 10.58 | -0.33 | -3.02 | 10.88 | 11.02 | 10.525 | 849541 |
| 1733960400 | 10.91 | 0.06 | 0.55 | 10.9 | 11.05 | 10.79 | 596484 |
| 1733874000 | 10.85 | 0.02 | 0.18 | 10.86 | 10.955 | 10.74 | 519723 |
| 1733787600 | 10.83 | 0.34 | 3.24 | 10.58 | 10.93 | 10.514 | 429777 |
| 1733528400 | 10.49 | -0.27 | -2.51 | 10.8 | 10.8 | 10.49 | 513286 |
| 1733442000 | 10.76 | 0.11 | 1.03 | 10.63 | 10.91 | 10.58 | 549004 |
| 1733355600 | 10.65 | -0.29 | -2.65 | 10.9 | 10.915 | 10.64 | 405698 |
| 1733269200 | 10.94 | 0.14 | 1.30 | 10.85 | 11 | 10.81 | 1011485 |
| 1733182800 | 10.8 | -0.1 | -0.92 | 10.9 | 10.925 | 10.72 | 539307 |
| 1732917840 | 10.9 | 0.15 | 1.40 | 10.75 | 10.91 | 10.67 | 273185 |
| 1732750800 | 10.75 | -0.17 | -1.56 | 10.91 | 10.985 | 10.74 | 341663 |
| 1732664400 | 10.92 | -0.12 | -1.09 | 11 | 11.08 | 10.83 | 539992 |
| 1732578000 | 11.04 | -0.08 | -0.72 | 11.16 | 11.215 | 10.97 | 911401 |
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
