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 | -0.16 | -1.65975103734 | 9.64 | 9.93 | 9.29 | 635740 | 9.52672845 | CS |
| 4 | -1.9 | -16.6959578207 | 11.38 | 11.87 | 8.94 | 998246 | 10.02697658 | CS |
| 12 | -4.73 | -33.2864180155 | 14.21 | 15.25 | 8.94 | 1077243 | 12.34049822 | CS |
| 26 | 1.74 | 22.480620155 | 7.74 | 15.89 | 7.53 | 1171826 | 12.20054157 | CS |
| 52 | 0.13 | 1.39037433155 | 9.35 | 15.89 | 6.89 | 899165 | 10.7122368 | CS |
| 156 | 0.09 | 0.958466453674 | 9.39 | 15.89 | 6.89 | 762910 | 10.59152893 | CS |
| 260 | -0.29 | -2.96827021494 | 9.77 | 15.89 | 6.78 | 813765 | 10.01870616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 9.48 | -0.16 | -1.66 | 9.7 | 9.93 | 9.45 | 1022058 |
| 1783032000 | 9.64 | 0.16 | 1.69 | 9.71 | 9.84 | 9.55 | 504803 |
| 1782945600 | 9.48 | -0.07 | -0.73 | 9.32 | 9.65 | 9.2899999 | 472383 |
| 1782859200 | 9.55 | -0.11 | -1.14 | 9.64 | 9.7899999 | 9.505 | 543715 |
| 1782772800 | 9.66 | 0.25 | 2.66 | 9.55 | 9.94 | 9.515 | 1198397 |
| 1782513600 | 9.41 | 0.11 | 1.18 | 9.23 | 9.49 | 9.23 | 422628 |
| 1782427200 | 9.3 | 0.19 | 2.09 | 9.16 | 9.3 | 8.94 | 575870 |
| 1782340800 | 9.11 | -0.26 | -2.77 | 9.19 | 9.38 | 9.0399999 | 1327251 |
| 1782254400 | 9.3699999 | 0.22 | 2.40 | 9.15 | 9.46 | 9.07 | 860200 |
| 1782168000 | 9.15 | -0.09 | -0.97 | 9.36 | 9.41 | 9.0399999 | 899307 |
| 1781822400 | 9.24 | -0.4 | -4.15 | 9.65 | 9.66 | 9.1199999 | 2011072 |
| 1781736000 | 9.64 | -0.29 | -2.92 | 9.97 | 9.97 | 9.55 | 1280417 |
| 1781649600 | 9.93 | -0.97 | -8.90 | 10.66 | 10.85 | 9.81 | 1488278 |
| 1781563200 | 10.9 | -0.75 | -6.44 | 11.38 | 11.57 | 10.86 | 1113990 |
| 1781304000 | 11.65 | -0.04 | -0.34 | 11.63 | 11.8375 | 11.58 | 921050 |
| 1781217600 | 11.69 | 0.41 | 3.63 | 11.45 | 11.87 | 11.4 | 1311903 |
| 1781131200 | 11.28 | -0.01 | -0.09 | 11.32 | 11.55 | 11.205 | 964665 |
| 1781044800 | 11.29 | -0.11 | -0.96 | 11.38 | 11.47 | 10.96 | 1050446 |
| 1780958400 | 11.4 | -0.02 | -0.18 | 11.71 | 11.74 | 11.3 | 677100 |
| 1780699200 | 11.42 | -0.69 | -5.70 | 12.11 | 12.15 | 11.38 | 1353950 |
| 1780612800 | 12.11 | -0.08 | -0.66 | 12.12 | 12.32 | 11.9 | 475879 |
| 1780526400 | 12.19 | -0.31 | -2.48 | 12.54 | 12.75 | 12.19 | 376253 |
| 1780440000 | 12.5 | -0.08 | -0.64 | 12.58 | 12.93 | 12.302 | 782334 |
| 1780353600 | 12.58 | 0.45 | 3.71 | 12.34 | 12.72 | 12.26 | 724881 |
| 1780094400 | 12.13 | -0.5 | -3.96 | 12.56 | 12.59 | 12.07 | 1135937 |
| 1780008000 | 12.63 | 0.05 | 0.40 | 12.59 | 12.83 | 12.455 | 352813 |
| 1779921600 | 12.58 | 0.07 | 0.56 | 12.48 | 12.79 | 12.35 | 676231 |
| 1779835200 | 12.51 | -0.3 | -2.34 | 12.77 | 13.07 | 12.465 | 666485 |
| 1779489600 | 12.81 | -0.81 | -5.95 | 13.42 | 13.5 | 12.8 | 699035 |
| 1779403200 | 13.62 | 0.3 | 2.25 | 13.47 | 13.79 | 13.36 | 773386 |
| 1779316800 | 13.32 | 0 | 0.00 | 13.28 | 13.6 | 13.1 | 712607 |
| 1779230400 | 13.32 | -0.14 | -1.04 | 13.58 | 13.74 | 13.21 | 800819 |
| 1779144000 | 13.46 | 0.35 | 2.67 | 12.94 | 13.57 | 12.81 | 606020 |
| 1778884800 | 13.11 | 0.09 | 0.69 | 13.135 | 13.25 | 12.941 | 543712 |
| 1778798400 | 13.02 | -0.63 | -4.62 | 13.8 | 13.8588 | 13.01 | 909592 |
| 1778712000 | 13.65 | 0.58 | 4.44 | 13.23 | 13.81 | 12.85 | 1091223 |
| 1778625600 | 13.07 | -0.42 | -3.11 | 12.46 | 13.29 | 12.29 | 2430204 |
| 1778539200 | 13.49 | 0.36 | 2.74 | 13.35 | 13.65 | 13.15 | 945687 |
| 1778280000 | 13.13 | -0.24 | -1.80 | 13.3 | 13.36 | 13.08 | 572012 |
| 1778193600 | 13.37 | -0.45 | -3.26 | 13.56 | 13.56 | 12.92 | 1301322 |
| 1778107200 | 13.82 | -0.42 | -2.95 | 13.72 | 13.93 | 13.15 | 1301524 |
| 1778020800 | 14.24 | -0.94 | -6.19 | 14.98 | 15.1 | 14.22 | 1124822 |
| 1777934400 | 15.18 | 1.28 | 9.21 | 13.95 | 15.25 | 13.95 | 2548694 |
| 1777675200 | 13.9 | -0.19 | -1.35 | 14.05 | 14.315 | 13.5631 | 1068225 |
| 1777588800 | 14.09 | -0.33 | -2.29 | 14.42 | 14.42 | 13.84 | 1653835 |
| 1777502400 | 14.42 | 0.72 | 5.26 | 13.9 | 14.55 | 13.88 | 2109429 |
| 1777416000 | 13.7 | 0.65 | 4.98 | 13.12 | 13.8425 | 13.03 | 861097 |
| 1777329600 | 13.05 | 0.27 | 2.11 | 12.92 | 13.19 | 12.71 | 735293 |
| 1777070400 | 12.78 | -0.49 | -3.69 | 13.25 | 13.48 | 12.5 | 1368033 |
| 1776984000 | 13.27 | -0.33 | -2.43 | 13.8 | 13.86 | 13.12 | 810867 |
| 1776897600 | 13.6 | 0.1 | 0.74 | 13.7 | 14.27 | 13.555 | 1643641 |
| 1776811200 | 13.5 | 0.78 | 6.13 | 12.75 | 13.72 | 12.47 | 1513858 |
| 1776724800 | 12.72 | 0.25 | 2.00 | 12.66 | 12.8999 | 12.455 | 1106296 |
| 1776465600 | 12.47 | -0.85 | -6.38 | 12.59 | 12.67 | 11.79 | 2389683 |
| 1776379200 | 13.32 | 0.01 | 0.08 | 13.1 | 13.52 | 13.09 | 1030047 |
| 1776292800 | 13.31 | -0.25 | -1.84 | 13.51 | 13.51 | 12.756 | 2444966 |
| 1776206400 | 13.56 | -0.7 | -4.91 | 14.21 | 14.21 | 13.51 | 1116599 |
| 1776120000 | 14.26 | -0.12 | -0.83 | 14.58 | 14.89 | 14.01 | 1211687 |
| 1775860800 | 14.38 | 0.32 | 2.28 | 14.06 | 14.38 | 13.9001 | 755442 |
| 1775774400 | 14.06 | -0.21 | -1.47 | 14.56 | 14.71 | 14.01 | 1529707 |
| 1775688000 | 14.27 | -0.76 | -5.06 | 13.87 | 14.45 | 13.6801 | 2551313 |
| 1775601600 | 15.03 | -0.17 | -1.12 | 14.82 | 15.4 | 14.77 | 1042309 |
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.
