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 | -0.3205 | -2.84383318545 | 11.27 | 12.075 | 10.66 | 25452142 | 11.24136483 | CS |
| 4 | 1.6595 | 17.8632938644 | 9.29 | 13.59 | 8.21 | 34927907 | 10.59919181 | CS |
| 12 | 6.2695 | 133.963675214 | 4.68 | 13.59 | 4.675 | 35337058 | 8.61720081 | CS |
| 26 | 7.1195 | 185.88772846 | 3.83 | 13.59 | 3.1201 | 20778890 | 7.5498952 | CS |
| 52 | 6.8195 | 165.121065375 | 4.13 | 13.59 | 3.1201 | 14934586 | 6.5039127 | CS |
| 156 | 6.0695 | 124.375 | 4.88 | 13.59 | 2.02 | 12495759 | 4.80597414 | CS |
| 260 | -0.7905 | -6.73339011925 | 11.74 | 13.59 | 2.02 | 10485413 | 5.42477476 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.97 | -0.46 | -4.02 | 11.31 | 11.45 | 10.86 | 17637263 |
| 1783636800 | 11.43 | 0.31 | 2.79 | 11.32 | 11.6599 | 11.12 | 24341508 |
| 1783550400 | 11.12 | 0.02 | 0.18 | 10.9 | 11.18 | 10.8 | 22494267 |
| 1783464000 | 11.1 | -0.28 | -2.46 | 11.09 | 11.5 | 10.66 | 33867192 |
| 1783377600 | 11.38 | -0.13 | -1.13 | 11.27 | 12.075 | 11.15 | 21105601 |
| 1783032000 | 11.51 | -1.3 | -10.15 | 12.855 | 13.0295 | 11.2 | 50876909 |
| 1782945600 | 12.81 | 0.16 | 1.26 | 12.55 | 13.59 | 12.4618 | 40410103 |
| 1782859200 | 12.65 | 0.17 | 1.36 | 12.2 | 12.93 | 12.075 | 35725925 |
| 1782772800 | 12.48 | 1.08 | 9.47 | 11.3 | 12.61 | 11.3 | 47564970 |
| 1782513600 | 11.4 | 1.06 | 10.25 | 10.08 | 11.49 | 9.91 | 57709557 |
| 1782427200 | 10.34 | 1.72 | 19.95 | 9.72 | 10.675 | 9.52 | 72078759 |
| 1782340800 | 8.6199999 | -0.2 | -2.27 | 8.96 | 9.38 | 8.55 | 38261107 |
| 1782254400 | 8.82 | 0.03 | 0.34 | 8.55 | 8.98 | 8.49 | 24706691 |
| 1782168000 | 8.7899999 | 0.41 | 4.89 | 8.42 | 9.18 | 8.36 | 33222608 |
| 1781822400 | 8.38 | -0.45 | -5.10 | 8.9949999 | 9.05 | 8.21 | 32366854 |
| 1781736000 | 8.83 | -0.34 | -3.71 | 9.17 | 9.3899 | 8.83 | 22660261 |
| 1781649600 | 9.17 | -0.07 | -0.76 | 9.15 | 9.325 | 8.98 | 22504169 |
| 1781563200 | 9.24 | 0.05 | 0.54 | 9.41 | 9.69 | 9.21 | 26635798 |
| 1781304000 | 9.19 | -0.1 | -1.08 | 9.2899999 | 9.51 | 9.05 | 22170053 |
| 1781217600 | 9.2899999 | 0.47 | 5.33 | 8.75 | 9.34 | 8.75 | 29620765 |
| 1781131200 | 8.82 | -0.02 | -0.23 | 8.7 | 9.32 | 8.7 | 28283999 |
| 1781044800 | 8.84 | -0.45 | -4.84 | 9.44 | 9.5 | 8.2 | 51789240 |
| 1780958400 | 9.2899999 | -0.12 | -1.28 | 9.485 | 9.88 | 8.99 | 31101542 |
| 1780699200 | 9.41 | -0.93 | -8.99 | 10.0648 | 10.12 | 9.13 | 70280042 |
| 1780612800 | 10.34 | 0.16 | 1.57 | 9.6199999 | 10.925 | 9.58 | 97168484 |
| 1780526400 | 10.18 | -0.14 | -1.36 | 10.51 | 10.725 | 9.73 | 89600877 |
| 1780440000 | 10.32 | 0.6 | 6.17 | 9.6 | 10.33 | 9.28 | 55264499 |
| 1780353600 | 9.72 | 0.72 | 8.00 | 9.2899999 | 9.8351 | 8.92 | 44914782 |
| 1780094400 | 9 | 0.22 | 2.51 | 9.13 | 9.305 | 8.72 | 44996951 |
| 1780008000 | 8.78 | 0.11 | 1.27 | 8.58 | 9.03 | 8.355 | 32059365 |
| 1779921600 | 8.67 | 0.25 | 2.97 | 8.22 | 8.86 | 7.875 | 51344655 |
| 1779835200 | 8.42 | 0.51 | 6.45 | 8.51 | 8.6 | 7.98 | 59065354 |
| 1779489600 | 7.91 | 1.26 | 18.95 | 6.77 | 8.03 | 6.7 | 57520622 |
| 1779403200 | 6.65 | 0.45 | 7.26 | 6.17 | 6.73 | 6.1 | 27423544 |
| 1779316800 | 6.2 | -0.01 | -0.16 | 6.28 | 6.375 | 6.1 | 36215703 |
| 1779230400 | 6.21 | -0.17 | -2.66 | 6.29 | 6.4351 | 6.08 | 20570643 |
| 1779144000 | 6.38 | 0.19 | 3.07 | 6.15 | 6.64 | 6.1101 | 24290739 |
| 1778884800 | 6.19 | 0.01 | 0.16 | 6.0599999 | 6.3 | 5.9614 | 19417737 |
| 1778798400 | 6.18 | 0.08 | 1.31 | 6.1 | 6.3949999 | 6.0599999 | 22023460 |
| 1778712000 | 6.1 | -0.12 | -1.93 | 6.26 | 6.3399 | 6.0001 | 15991133 |
| 1778625600 | 6.22 | 0 | 0.00 | 6.16 | 6.23 | 5.88 | 19149712 |
| 1778539200 | 6.22 | -0.15 | -2.35 | 6.42 | 6.5199999 | 6.12 | 27817175 |
| 1778280000 | 6.37 | 0.27 | 4.43 | 6.2699999 | 6.61 | 6.08 | 56636210 |
| 1778193600 | 6.1 | 0.11 | 1.84 | 6.04 | 6.15 | 5.8324999 | 27297675 |
| 1778107200 | 5.99 | 0.39 | 6.96 | 5.5599999 | 6.0599999 | 5.36 | 27469695 |
| 1778020800 | 5.6 | 0.02 | 0.36 | 5.75 | 5.875 | 5.49 | 27109088 |
| 1777934400 | 5.58 | 0.16 | 2.95 | 6.1 | 6.24 | 5.545 | 54315535 |
| 1777675200 | 5.42 | 0.02 | 0.37 | 5.5 | 5.63 | 5.28 | 16676725 |
| 1777588800 | 5.4 | 0.02 | 0.37 | 5.39 | 5.51 | 5.22 | 15551951 |
| 1777502400 | 5.38 | 0.24 | 4.67 | 5.12 | 5.4384 | 5.025 | 17002887 |
| 1777416000 | 5.14 | -0.18 | -3.38 | 5.26 | 5.32 | 5.1101 | 7633564 |
| 1777329600 | 5.32 | 0.23 | 4.52 | 5.09 | 5.32 | 5.05 | 10407577 |
| 1777070400 | 5.09 | -0.18 | -3.42 | 5.38 | 5.4093 | 4.96 | 15539770 |
| 1776984000 | 5.2699999 | -0.16 | -2.95 | 5.32 | 5.39 | 5.14 | 18980775 |
| 1776897600 | 5.43 | -0.18 | -3.21 | 5.69 | 5.79 | 5.37 | 18116423 |
| 1776811200 | 5.61 | 0.11 | 2.00 | 5.54 | 5.69 | 5.23 | 37830510 |
| 1776724800 | 5.5 | 0.64 | 13.17 | 4.88 | 5.7088 | 4.88 | 56446701 |
| 1776465600 | 4.86 | 0.17 | 3.62 | 4.68 | 4.94 | 4.675 | 22583864 |
| 1776379200 | 4.69 | 0.58 | 14.11 | 4.15 | 4.72 | 4.13 | 21997741 |
| 1776292800 | 4.11 | 0.14 | 3.53 | 4.0199999 | 4.14 | 4.0122 | 8503564 |
| 1776206400 | 3.97 | 0.1 | 2.58 | 3.94 | 4.05 | 3.92 | 10594994 |
| 1776120000 | 3.87 | 0.03 | 0.78 | 3.81 | 3.89 | 3.76 | 14665366 |
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.
