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 | 0.2 | 1.74367916303 | 11.47 | 11.698 | 11.42 | 187034 | 11.51089299 | CS |
| 4 | -0.13 | -1.10169491525 | 11.8 | 11.88 | 11.42 | 132326 | 11.6090297 | CS |
| 12 | -0.32 | -2.66889074229 | 11.99 | 12.23 | 11.42 | 94606 | 11.84380653 | CS |
| 26 | 0.13 | 1.12651646447 | 11.54 | 12.23 | 11.42 | 89810 | 11.88564573 | CS |
| 52 | 0.55 | 4.94604316547 | 11.12 | 12.3099 | 11.12 | 78400 | 11.81139448 | CS |
| 156 | -2.73 | -18.9583333333 | 14.4 | 14.89 | 9.8607 | 84449 | 11.54157231 | CS |
| 260 | -1.75 | -13.0402384501 | 13.42 | 15.95 | 9.8607 | 76934 | 12.22795277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 11.67 | 0.09 | 0.78 | 11.65 | 11.698 | 11.61 | 135945 |
| 1732750800 | 11.58 | 0.11 | 0.96 | 11.47 | 11.59 | 11.44 | 239028 |
| 1732664400 | 11.47 | -0.04 | -0.30 | 11.495 | 11.5057 | 11.42 | 124691 |
| 1732578000 | 11.505 | 0.06 | 0.48 | 11.51 | 11.56 | 11.48 | 144277 |
| 1732318800 | 11.45 | -0.04 | -0.35 | 11.51 | 11.5145 | 11.43 | 159998 |
| 1732232400 | 11.49 | 0.01 | 0.09 | 11.5 | 11.5086 | 11.47 | 123823 |
| 1732146000 | 11.48 | -0.05 | -0.43 | 11.5172 | 11.5332 | 11.455 | 100244 |
| 1732059600 | 11.53 | 0 | 0.00 | 11.55 | 11.57 | 11.48 | 127723 |
| 1731973200 | 11.53 | -0.02 | -0.17 | 11.55 | 11.59 | 11.52 | 90056 |
| 1731714000 | 11.55 | -0.14 | -1.20 | 11.6002 | 11.62 | 11.55 | 77707 |
| 1731627600 | 11.69 | 0.03 | 0.26 | 11.68 | 11.72 | 11.62 | 86463 |
| 1731541200 | 11.66 | -0.03 | -0.26 | 11.7511 | 11.8043 | 11.58 | 266789 |
| 1731454800 | 11.69 | -0.15 | -1.27 | 11.81 | 11.85 | 11.6601 | 99582 |
| 1731368400 | 11.84 | 0.02 | 0.17 | 11.79 | 11.88 | 11.73 | 144305 |
| 1731109200 | 11.82 | 0.05 | 0.42 | 11.82 | 11.835 | 11.81 | 82010 |
| 1731022800 | 11.77 | 0.15 | 1.29 | 11.7 | 11.77 | 11.66 | 145159 |
| 1730936400 | 11.62 | -0.1 | -0.85 | 11.63 | 11.63 | 11.57 | 128299 |
| 1730850000 | 11.72 | 0.01 | 0.09 | 11.7586 | 11.8 | 11.69 | 110410 |
| 1730763600 | 11.71 | 0.02 | 0.17 | 11.77 | 11.77 | 11.69 | 44589 |
| 1730500800 | 11.69 | -0.02 | -0.17 | 11.8 | 11.8 | 11.68 | 66378 |
| 1730414400 | 11.71 | 0 | 0.00 | 11.74 | 11.74 | 11.7 | 116836 |
| 1730328000 | 11.71 | 0.02 | 0.17 | 11.73 | 11.7425 | 11.68 | 90560 |
| 1730241600 | 11.69 | -0.17 | -1.43 | 11.855 | 11.855 | 11.69 | 60203 |
| 1730155200 | 11.86 | -0.12 | -1.00 | 12.07 | 12.07 | 11.85 | 57468 |
| 1729896000 | 11.98 | 0.11 | 0.93 | 11.94 | 12.04 | 11.93 | 62246 |
| 1729809600 | 11.87 | -0.07 | -0.59 | 11.94 | 11.94 | 11.845 | 56797 |
| 1729723200 | 11.94 | -0.12 | -1.00 | 12.06 | 12.06 | 11.93 | 75527 |
| 1729636800 | 12.061 | -0.09 | -0.73 | 12.12 | 12.13 | 12.06 | 35104 |
| 1729550400 | 12.15 | -0.05 | -0.41 | 12.19 | 12.23 | 12.13 | 46645 |
| 1729291200 | 12.2 | 0.06 | 0.49 | 12.17 | 12.23 | 12.1 | 68608 |
| 1729204800 | 12.14 | 0.11 | 0.91 | 12.02 | 12.15 | 12.0162 | 97069 |
| 1729118400 | 12.03 | 0.06 | 0.50 | 12.04 | 12.05 | 12 | 37700 |
| 1729032000 | 11.97 | -0.07 | -0.58 | 11.99 | 12.04 | 11.97 | 35472 |
| 1728945600 | 12.04 | -0.04 | -0.33 | 12.1 | 12.1 | 12.0267 | 45920 |
| 1728686400 | 12.08 | 0.06 | 0.50 | 12.03 | 12.09 | 12.0298 | 68053 |
| 1728600000 | 12.02 | -0.03 | -0.25 | 12.07 | 12.07 | 12.01 | 47909 |
| 1728513600 | 12.05 | 0.01 | 0.08 | 12.03 | 12.05 | 12.02 | 46696 |
| 1728427200 | 12.04 | -0.02 | -0.17 | 12.05 | 12.07 | 12.03 | 49763 |
| 1728340800 | 12.06 | -0.02 | -0.17 | 12.09 | 12.09 | 12.01 | 64183 |
| 1728081600 | 12.08 | -0.03 | -0.25 | 12.1 | 12.1234 | 12.03 | 79013 |
| 1727995200 | 12.11 | -0.06 | -0.49 | 12.145 | 12.145 | 12.09 | 37934 |
| 1727908800 | 12.17 | 0.02 | 0.16 | 12.16 | 12.17 | 12.135 | 68504 |
| 1727822400 | 12.15 | 0.06 | 0.50 | 12.12 | 12.19 | 12.12 | 104923 |
| 1727735520 | 12.09 | 0.02 | 0.17 | 12.07 | 12.0987 | 12.06 | 71610 |
| 1727476800 | 12.07 | 0.05 | 0.42 | 12.06 | 12.11 | 12.05 | 51570 |
| 1727390400 | 12.02 | 0 | 0.00 | 12.06 | 12.065 | 12.01 | 47964 |
| 1727304000 | 12.02 | 0.01 | 0.08 | 12.03 | 12.09 | 12.01 | 48602 |
| 1727217600 | 12.01 | -0.05 | -0.41 | 12.04 | 12.0801 | 12 | 89184 |
| 1727131200 | 12.06 | -0.01 | -0.08 | 12.1 | 12.1 | 12.043 | 39305 |
| 1726872000 | 12.07 | -0.06 | -0.49 | 12.11 | 12.14 | 12.03 | 132750 |
| 1726785600 | 12.13 | 0.02 | 0.17 | 12.1197 | 12.15 | 12.1 | 108152 |
| 1726699200 | 12.11 | 0 | 0.00 | 12.15 | 12.15 | 12.06 | 79120 |
| 1726612800 | 12.11 | 0 | 0.00 | 12.12 | 12.12 | 12.09 | 91904 |
| 1726526400 | 12.11 | -0.05 | -0.41 | 12.18 | 12.18 | 12.0603 | 168551 |
| 1726267200 | 12.16 | 0.02 | 0.16 | 12.17 | 12.18 | 12.15 | 48535 |
| 1726180800 | 12.14 | 0.02 | 0.17 | 12.11 | 12.15 | 12.1 | 85993 |
| 1726094400 | 12.12 | 0.07 | 0.58 | 12.08 | 12.12 | 12.05 | 119342 |
| 1726008000 | 12.05 | 0.04 | 0.33 | 12.08 | 12.09 | 12.03 | 136371 |
| 1725921600 | 12.01 | 0.02 | 0.17 | 12 | 12.02 | 11.96 | 108076 |
| 1725662400 | 11.99 | 0 | 0.00 | 11.97 | 12 | 11.95 | 109051 |
| 1725576000 | 11.99 | 0.07 | 0.59 | 11.94 | 12 | 11.91 | 134390 |
| 1725489600 | 11.92 | 0.03 | 0.25 | 11.92 | 11.94 | 11.87 | 122815 |
| 1725403200 | 11.89 | 0.07 | 0.59 | 11.86 | 11.91 | 11.85 | 110113 |
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
Premium
