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 | -1.67 | -16.1041465767 | 10.37 | 10.37 | 8.7 | 1518373 | 9.26829719 | CS |
| 4 | -2.89 | -24.9352890423 | 11.59 | 12.115 | 8.7 | 857751 | 10.34353462 | CS |
| 12 | -4.57 | -34.4385832705 | 13.27 | 13.64 | 8.7 | 653664 | 11.24100453 | CS |
| 26 | -2.03 | -18.9189189189 | 10.73 | 13.64 | 8.7 | 599085 | 11.54946799 | CS |
| 52 | -6.5 | -42.7631578947 | 15.2 | 18.45 | 8.7 | 526544 | 12.53958697 | CS |
| 156 | -4.1 | -32.03125 | 12.8 | 18.45 | 7.24 | 524268 | 12.96778067 | CS |
| 260 | -8.85 | -50.4273504274 | 17.55 | 18.63 | 7.24 | 487355 | 13.59455737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 9.4 | 0.24 | 2.62 | 9.2 | 9.58 | 9.1199999 | 1433281 |
| 1741304400 | 9.16 | 0.1 | 1.10 | 8.88 | 9.205 | 8.82 | 1036619 |
| 1741218000 | 9.06 | 0.01 | 0.11 | 8.97 | 9.455 | 8.71 | 1515336 |
| 1741131600 | 9.05 | -0.25 | -2.69 | 9.18 | 9.24 | 8.85 | 1552393 |
| 1741045200 | 9.3 | -0.41 | -4.22 | 9.83 | 9.91 | 9.25 | 1875890 |
| 1740786000 | 9.71 | -0.69 | -6.63 | 10.37 | 10.37 | 9.21 | 1603363 |
| 1740699600 | 10.4 | -1.26 | -10.81 | 11.2 | 11.545 | 9.4 | 2512036 |
| 1740613200 | 11.66 | -0.24 | -2.02 | 11.81 | 12.115 | 11.54 | 753391 |
| 1740526800 | 11.9 | 0.25 | 2.15 | 11.76 | 11.92 | 11.65 | 638343 |
| 1740440400 | 11.65 | 0.03 | 0.26 | 11.72 | 11.9 | 11.55 | 510136 |
| 1740181200 | 11.62 | 0.22 | 1.93 | 11.57 | 11.66 | 11.445 | 971974 |
| 1740094800 | 11.4 | -0.18 | -1.55 | 11.5 | 11.6 | 11.25 | 552160 |
| 1740008400 | 11.58 | -0.08 | -0.69 | 11.59 | 11.62 | 11.25 | 420424 |
| 1739922000 | 11.66 | 0 | 0.00 | 11.65 | 11.75 | 11.6 | 174384 |
| 1739576400 | 11.66 | -0.01 | -0.09 | 11.78 | 11.99 | 11.39 | 244487 |
| 1739490000 | 11.67 | 0.17 | 1.48 | 11.56 | 11.71 | 11.37 | 366344 |
| 1739403600 | 11.5 | -0.25 | -2.13 | 11.63 | 11.78 | 11.25 | 368996 |
| 1739317200 | 11.75 | 0.09 | 0.77 | 11.66 | 11.96 | 11.6 | 485832 |
| 1739230800 | 11.66 | 0.19 | 1.66 | 11.49 | 11.69 | 11.41 | 430505 |
| 1738971600 | 11.47 | -0.21 | -1.80 | 11.59 | 11.7 | 11.44 | 270741 |
| 1738885200 | 11.68 | 0.08 | 0.69 | 11.69 | 11.78 | 11.45 | 372617 |
| 1738798800 | 11.6 | 0.1 | 0.87 | 11.64 | 11.71 | 11.49 | 427156 |
| 1738712400 | 11.5 | 0.05 | 0.44 | 11.41 | 11.64 | 11.39 | 252203 |
| 1738626000 | 11.45 | -0.18 | -1.55 | 11.42 | 11.61 | 11.35 | 288211 |
| 1738366800 | 11.63 | 0.13 | 1.13 | 11.45 | 11.66 | 11.415 | 375933 |
| 1738280400 | 11.5 | 0 | 0.00 | 11.62 | 11.72 | 11.47 | 262815 |
| 1738194000 | 11.5 | 0.04 | 0.35 | 11.41 | 11.58 | 11.27 | 260394 |
| 1738107600 | 11.46 | 0.01 | 0.09 | 11.4 | 11.57 | 11.28 | 395818 |
| 1738021200 | 11.45 | 0.23 | 2.05 | 11.23 | 11.69 | 11.23 | 383592 |
| 1737762000 | 11.22 | -0.08 | -0.71 | 11.15 | 11.35 | 11.12 | 274760 |
| 1737675600 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1737589200 | 11.3 | -0.14 | -1.22 | 11.4 | 11.44 | 11.09 | 532384 |
| 1737502800 | 11.44 | 0.02 | 0.18 | 11.63 | 11.67 | 11.43 | 283784 |
| 1737157200 | 11.42 | -0.03 | -0.26 | 11.57 | 11.65 | 11.23 | 547489 |
| 1737070800 | 11.45 | 0.03 | 0.26 | 11.31 | 11.55 | 11.3 | 437051 |
| 1736984400 | 11.42 | 0.07 | 0.62 | 11.62 | 11.8 | 11.325 | 455434 |
| 1736898000 | 11.35 | 0.31 | 2.81 | 11.01 | 11.48 | 10.93 | 447336 |
| 1736811600 | 11.04 | 0.16 | 1.47 | 10.72 | 11.17 | 10.72 | 546708 |
| 1736552400 | 10.88 | -0.71 | -6.13 | 11.53 | 11.53 | 10.67 | 935360 |
| 1736379600 | 11.59 | -0.26 | -2.19 | 11.77 | 11.77 | 11.38 | 496971 |
| 1736293200 | 11.85 | -0.11 | -0.92 | 11.98 | 12.23 | 11.7 | 531647 |
| 1736206800 | 11.96 | -0.37 | -3.00 | 12.36 | 12.38 | 11.9493 | 570032 |
| 1735947600 | 12.33 | -0.08 | -0.64 | 12.56 | 12.56 | 12.33 | 269273 |
| 1735861200 | 12.41 | -0.24 | -1.90 | 12.76 | 12.84 | 12.33 | 412230 |
| 1735688400 | 12.65 | 0.24 | 1.93 | 12.5 | 12.71 | 12.48 | 954022 |
| 1735602000 | 12.41 | 0.07 | 0.57 | 12.26 | 12.52 | 12.17 | 309310 |
| 1735342800 | 12.34 | -0.08 | -0.64 | 12.395 | 12.66 | 12.21 | 613512 |
| 1735256400 | 12.42 | 0.1 | 0.81 | 12.21 | 12.485 | 12.21 | 255782 |
| 1735077840 | 12.32 | 0.32 | 2.67 | 12.05 | 12.37 | 12.05 | 205016 |
| 1734997200 | 12 | -0.17 | -1.40 | 12.09 | 12.17 | 11.89 | 397745 |
| 1734738000 | 12.17 | -0.01 | -0.08 | 12.18 | 12.65 | 12.09 | 2435313 |
| 1734651600 | 12.18 | -0.04 | -0.33 | 12.495 | 12.6 | 12.105 | 726061 |
| 1734565200 | 12.22 | -1.03 | -7.77 | 13.31 | 13.44 | 12.1 | 961010 |
| 1734478800 | 13.25 | -0.3 | -2.21 | 13.51 | 13.54 | 13.15 | 771548 |
| 1734392400 | 13.55 | 0.15 | 1.12 | 13.265 | 13.61 | 13.06 | 805488 |
| 1734133200 | 13.4 | 0.18 | 1.36 | 13.31 | 13.64 | 13.22 | 700582 |
| 1734046800 | 13.22 | 0 | 0.00 | 13.25 | 13.44 | 13.005 | 621831 |
| 1733960400 | 13.22 | 0.13 | 0.99 | 13.17 | 13.35 | 12.89 | 858260 |
| 1733874000 | 13.09 | 0.62 | 4.97 | 12.425 | 13.16 | 12.27 | 893250 |
| 1733787600 | 12.47 | -0.19 | -1.50 | 12.51 | 12.75 | 12.27 | 474205 |
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
