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 | 0.61 | 5.62211981567 | 10.85 | 11.46 | 10.81 | 342967 | 11.07558657 | CS |
| 4 | -0.54 | -4.5 | 12 | 12.15 | 10.79 | 250446 | 11.34742478 | CS |
| 12 | -0.84 | -6.82926829268 | 12.3 | 12.7 | 10.79 | 205824 | 11.88389518 | CS |
| 26 | 0.32 | 2.87253141831 | 11.14 | 13.86 | 10.79 | 250283 | 12.12333785 | CS |
| 52 | 1.86 | 19.375 | 9.6 | 13.86 | 9.4 | 228091 | 11.17410455 | CS |
| 156 | 2.36 | 25.9340659341 | 9.1 | 13.86 | 7.84 | 249209 | 9.67266776 | CS |
| 260 | 1.9 | 19.8744769874 | 9.56 | 13.86 | 7.84 | 276144 | 9.62947225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 11.46 | 0.2 | 1.78 | 11.41 | 11.49 | 11.29 | 138790 |
| 1782945600 | 11.26 | -0.05 | -0.44 | 11.33 | 11.39 | 11.21 | 198863 |
| 1782859200 | 11.31 | 0.36 | 3.29 | 11 | 11.46 | 10.99 | 533363 |
| 1782772800 | 10.95 | 0.13 | 1.20 | 11 | 11 | 10.85 | 417321 |
| 1782513600 | 10.82 | -0.11 | -1.01 | 10.9 | 10.986 | 10.81 | 245381 |
| 1782427200 | 10.93 | 0.11 | 1.02 | 10.85 | 11 | 10.82 | 319909 |
| 1782340800 | 10.82 | -0.54 | -4.75 | 11.24 | 11.24 | 10.79 | 525493 |
| 1782254400 | 11.36 | -0.12 | -1.05 | 11.47 | 11.498 | 11.2601 | 297166 |
| 1782168000 | 11.48 | -0.09 | -0.78 | 11.6 | 11.6408 | 11.4 | 198776 |
| 1781822400 | 11.57 | -0.07 | -0.60 | 11.63 | 11.64 | 11.43 | 201566 |
| 1781736000 | 11.64 | -0.07 | -0.60 | 11.73 | 11.89 | 11.6 | 275787 |
| 1781649600 | 11.71 | 0.13 | 1.12 | 11.63 | 11.79 | 11.62 | 133352 |
| 1781563200 | 11.58 | -0.25 | -2.11 | 11.7 | 11.9295 | 11.58 | 140874 |
| 1781304000 | 11.83 | 0.02 | 0.17 | 11.8 | 11.95 | 11.8 | 115927 |
| 1781217600 | 11.81 | 0.21 | 1.81 | 11.74 | 11.845 | 11.67 | 174671 |
| 1781131200 | 11.6 | -0.03 | -0.26 | 11.61 | 12.04 | 11.57 | 175239 |
| 1781044800 | 11.63 | -0.08 | -0.68 | 11.85 | 11.91 | 11.47 | 186924 |
| 1780958400 | 11.71 | 0.07 | 0.60 | 11.78 | 11.9799 | 11.65 | 157344 |
| 1780699200 | 11.64 | -0.39 | -3.24 | 12 | 12.02 | 11.64 | 252955 |
| 1780612800 | 12.03 | 0 | 0.00 | 12 | 12.15 | 11.964 | 207567 |
| 1780526400 | 12.03 | -0.16 | -1.31 | 12.15 | 12.21 | 12.03 | 203299 |
| 1780440000 | 12.19 | 0.19 | 1.58 | 12.05 | 12.2473 | 12.05 | 173159 |
| 1780353600 | 12 | -0.07 | -0.58 | 12.05 | 12.15 | 11.96 | 197323 |
| 1780094400 | 12.07 | 0.03 | 0.25 | 12.08 | 12.12 | 11.97 | 201126 |
| 1780008000 | 12.04 | 0.11 | 0.92 | 11.89 | 12.05 | 11.876645 | 187092 |
| 1779921600 | 11.93 | -0.17 | -1.40 | 12 | 12.02 | 11.9 | 175570 |
| 1779835200 | 12.1 | 0.06 | 0.50 | 12.02 | 12.2 | 12.02 | 190224 |
| 1779489600 | 12.04 | -0.01 | -0.08 | 12.02 | 12.09 | 11.9601 | 192736 |
| 1779403200 | 12.05 | -0.08 | -0.66 | 12.04 | 12.13 | 11.88 | 132283 |
| 1779316800 | 12.13 | 0.08 | 0.66 | 12.04 | 12.17 | 11.998 | 192820 |
| 1779230400 | 12.05 | 0 | 0.00 | 12.07 | 12.07 | 11.9 | 152267 |
| 1779144000 | 12.05 | 0.17 | 1.43 | 11.94 | 12.0556 | 11.9195 | 190457 |
| 1778884800 | 11.88 | -0.4 | -3.26 | 12.13 | 12.135 | 11.88 | 239390 |
| 1778798400 | 12.28 | -0.21 | -1.68 | 12.5 | 12.5 | 12.28 | 209723 |
| 1778712000 | 12.49 | 0 | 0.00 | 12.48 | 12.61 | 12.42 | 366943 |
| 1778625600 | 12.49 | -0.02 | -0.16 | 12.58 | 12.58 | 12.416 | 287338 |
| 1778539200 | 12.51 | 0.26 | 2.12 | 12.39 | 12.57 | 12.345 | 222276 |
| 1778280000 | 12.25 | 0.08 | 0.66 | 12.24 | 12.34 | 12.2001 | 89613 |
| 1778193600 | 12.17 | -0.2 | -1.62 | 12.38 | 12.43 | 12.17 | 145099 |
| 1778107200 | 12.37 | -0.18 | -1.43 | 12.53 | 12.6 | 12.36 | 189636 |
| 1778020800 | 12.55 | 0.14 | 1.13 | 12.5 | 12.6 | 12.48 | 163317 |
| 1777934400 | 12.41 | 0.04 | 0.32 | 12.41 | 12.4999 | 12.32 | 241742 |
| 1777675200 | 12.37 | -0.05 | -0.40 | 12.46 | 12.48 | 12.315 | 158501 |
| 1777588800 | 12.42 | 0.3 | 2.48 | 12.21 | 12.45 | 12.16 | 224063 |
| 1777502400 | 12.12 | 0.07 | 0.58 | 12.05 | 12.19 | 12.0301 | 154523 |
| 1777416000 | 12.05 | -0.02 | -0.17 | 12.11 | 12.17 | 11.96 | 110497 |
| 1777329600 | 12.07 | -0.05 | -0.41 | 12.2 | 12.24 | 12.06 | 142193 |
| 1777070400 | 12.12 | -0.01 | -0.08 | 12.15 | 12.24 | 12.04 | 125047 |
| 1776984000 | 12.13 | -0.04 | -0.33 | 12.13 | 12.23 | 12.02 | 169559 |
| 1776897600 | 12.17 | 0.09 | 0.75 | 12.15 | 12.24 | 12.12 | 132867 |
| 1776811200 | 12.08 | -0.14 | -1.15 | 12.2 | 12.2104 | 12.05 | 91339 |
| 1776724800 | 12.22 | 0.03 | 0.25 | 12.2 | 12.28 | 12.08 | 209931 |
| 1776465600 | 12.19 | -0.27 | -2.17 | 12.37 | 12.37 | 12.05 | 365177 |
| 1776379200 | 12.46 | 0.13 | 1.05 | 12.34 | 12.53 | 12.33 | 193408 |
| 1776292800 | 12.33 | -0.24 | -1.91 | 12.5 | 12.515 | 12.33 | 151799 |
| 1776206400 | 12.57 | -0.07 | -0.55 | 12.67 | 12.7 | 12.53 | 168311 |
| 1776120000 | 12.64 | 0.16 | 1.28 | 12.52 | 12.7 | 12.47 | 164451 |
| 1775860800 | 12.48 | 0.08 | 0.65 | 12.41 | 12.57 | 12.41 | 75768 |
| 1775774400 | 12.4 | 0 | 0.00 | 12.3 | 12.565 | 12.3 | 198451 |
| 1775688000 | 12.4 | 0.14 | 1.14 | 12.3 | 12.46 | 12.21 | 229645 |
| 1775601600 | 12.26 | 0.02 | 0.16 | 12.21 | 12.4691 | 12.18 | 112918 |
| 1775515200 | 12.24 | -0.04 | -0.33 | 12.23 | 12.3 | 12.13 | 212569 |
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.
