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 | 0.01 | 0.0940733772342 | 10.63 | 10.74 | 10.4 | 79978 | 10.59575653 | CS |
| 4 | 0.2 | 1.91570881226 | 10.44 | 10.74 | 10.35 | 77124 | 10.55509385 | CS |
| 12 | -0.08 | -0.746268656716 | 10.72 | 10.8 | 10.21 | 100655 | 10.54245016 | CS |
| 26 | -0.48 | -4.31654676259 | 11.12 | 11.225 | 10.21 | 110588 | 10.76429809 | CS |
| 52 | -1.14 | -9.67741935484 | 11.78 | 11.86 | 10.21 | 136646 | 11.07043268 | CS |
| 156 | -1.56 | -12.7868852459 | 12.2 | 12.86 | 10.21 | 89479 | 11.4147511 | CS |
| 260 | 4.32 | 68.3544303797 | 6.32 | 13.38 | 3.92 | 127939 | 8.35461453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 10.61 | 0.07 | 0.66 | 10.57 | 10.64 | 10.565 | 63910 |
| 1783550400 | 10.54 | -0.12 | -1.13 | 10.6 | 10.64 | 10.4 | 133486 |
| 1783464000 | 10.66 | 0.02 | 0.19 | 10.62 | 10.74 | 10.6101 | 55592 |
| 1783377600 | 10.64 | 0.01 | 0.09 | 10.63 | 10.7096 | 10.63 | 66925 |
| 1783032000 | 10.63 | -0.01 | -0.09 | 10.64 | 10.72 | 10.62 | 73919 |
| 1782945600 | 10.64 | -0.08 | -0.75 | 10.7 | 10.715 | 10.62 | 76917 |
| 1782859200 | 10.72 | 0.02 | 0.19 | 10.7 | 10.74 | 10.575 | 63978 |
| 1782772800 | 10.7 | 0.05 | 0.47 | 10.65 | 10.71 | 10.64 | 95058 |
| 1782513600 | 10.65 | -0.01 | -0.09 | 10.64 | 10.67 | 10.5559 | 44392 |
| 1782427200 | 10.66 | 0.11 | 1.04 | 10.56 | 10.66 | 10.56 | 82720 |
| 1782340800 | 10.55 | 0.09 | 0.86 | 10.49 | 10.56 | 10.4501 | 39016 |
| 1782254400 | 10.46 | 0 | 0.00 | 10.48 | 10.494 | 10.45 | 35879 |
| 1782168000 | 10.46 | 0.03 | 0.29 | 10.44 | 10.52 | 10.4 | 70765 |
| 1781822400 | 10.43 | 0.03 | 0.29 | 10.43 | 10.44 | 10.4 | 56995 |
| 1781736000 | 10.4 | -0.1 | -0.95 | 10.47 | 10.52 | 10.35 | 133246 |
| 1781649600 | 10.5 | 0.06 | 0.57 | 10.47 | 10.52 | 10.45 | 62452 |
| 1781563200 | 10.44 | -0.04 | -0.38 | 10.43 | 10.4899 | 10.4 | 80525 |
| 1781304000 | 10.48 | -0.01 | -0.10 | 10.44 | 10.6 | 10.365 | 152450 |
| 1781217600 | 10.49 | 0.05 | 0.48 | 10.44 | 10.57 | 10.42 | 61709 |
| 1781131200 | 10.44 | 0 | 0.00 | 10.41 | 10.48 | 10.4077 | 77804 |
| 1781044800 | 10.44 | 0.01 | 0.10 | 10.41 | 10.44 | 10.4 | 94564 |
| 1780958400 | 10.43 | -0.02 | -0.19 | 10.45 | 10.49 | 10.36 | 66972 |
| 1780699200 | 10.45 | -0.05 | -0.48 | 10.47 | 10.48 | 10.39 | 243984 |
| 1780612800 | 10.5 | 0.03 | 0.29 | 10.44 | 10.5499 | 10.44 | 97395 |
| 1780526400 | 10.47 | -0.05 | -0.48 | 10.47 | 10.51 | 10.45 | 103564 |
| 1780440000 | 10.52 | 0.01 | 0.10 | 10.5 | 10.53 | 10.47 | 93690 |
| 1780353600 | 10.51 | -0.04 | -0.38 | 10.5 | 10.55 | 10.48 | 97011 |
| 1780094400 | 10.55 | 0.03 | 0.29 | 10.52 | 10.62 | 10.49 | 275388 |
| 1780008000 | 10.52 | -0.02 | -0.19 | 10.51 | 10.5999 | 10.501 | 63901 |
| 1779921600 | 10.54 | 0.06 | 0.62 | 10.49 | 10.7 | 10.45 | 234324 |
| 1779835200 | 10.475 | 0.04 | 0.34 | 10.48 | 10.495 | 10.42 | 62304 |
| 1779489600 | 10.44 | 0.06 | 0.58 | 10.385 | 10.45 | 10.3701 | 84206 |
| 1779403200 | 10.38 | 0.04 | 0.39 | 10.31 | 10.4 | 10.295 | 99132 |
| 1779316800 | 10.34 | 0.1 | 0.98 | 10.21 | 10.36 | 10.21 | 131596 |
| 1779230400 | 10.24 | -0.07 | -0.68 | 10.25 | 10.28 | 10.21 | 183278 |
| 1779144000 | 10.31 | -0.03 | -0.29 | 10.35 | 10.35 | 10.3 | 79186 |
| 1778884800 | 10.34 | -0.28 | -2.64 | 10.33 | 10.51 | 10.33 | 204215 |
| 1778798400 | 10.62 | 0.04 | 0.38 | 10.62 | 10.65 | 10.59 | 98022 |
| 1778712000 | 10.58 | -0.02 | -0.19 | 10.6 | 10.6299 | 10.56 | 88876 |
| 1778625600 | 10.6 | -0.02 | -0.19 | 10.64 | 10.64 | 10.58 | 90673 |
| 1778539200 | 10.62 | -0.1 | -0.93 | 10.69 | 10.7026 | 10.61 | 102286 |
| 1778280000 | 10.72 | 0.1 | 0.94 | 10.67 | 10.72 | 10.65 | 103327 |
| 1778193600 | 10.62 | -0.01 | -0.09 | 10.65 | 10.68 | 10.62 | 117658 |
| 1778107200 | 10.63 | -0.01 | -0.09 | 10.65 | 10.68 | 10.63 | 101703 |
| 1778020800 | 10.64 | 0.03 | 0.28 | 10.64 | 10.655 | 10.62 | 110141 |
| 1777934400 | 10.61 | -0.08 | -0.75 | 10.63 | 10.66 | 10.61 | 85063 |
| 1777675200 | 10.69 | 0.05 | 0.47 | 10.61 | 10.72 | 10.61 | 196690 |
| 1777588800 | 10.64 | 0.06 | 0.57 | 10.61 | 10.65 | 10.58 | 158230 |
| 1777502400 | 10.58 | -0.03 | -0.28 | 10.59 | 10.6162 | 10.54 | 118058 |
| 1777416000 | 10.61 | -0.07 | -0.66 | 10.67 | 10.672 | 10.59 | 102243 |
| 1777329600 | 10.68 | 0 | 0.00 | 10.7 | 10.7 | 10.64 | 79443 |
| 1777070400 | 10.68 | -0.02 | -0.19 | 10.7 | 10.7 | 10.64 | 95351 |
| 1776984000 | 10.7 | -0.03 | -0.28 | 10.74 | 10.74 | 10.67 | 72908 |
| 1776897600 | 10.73 | 0.02 | 0.19 | 10.75 | 10.75 | 10.7105 | 43459 |
| 1776811200 | 10.71 | -0.04 | -0.37 | 10.75 | 10.78 | 10.68 | 82959 |
| 1776724800 | 10.75 | 0 | 0.00 | 10.77 | 10.788673 | 10.72 | 58580 |
| 1776465600 | 10.75 | 0.05 | 0.47 | 10.72 | 10.8 | 10.72 | 89225 |
| 1776379200 | 10.7 | 0.01 | 0.09 | 10.66 | 10.71 | 10.655 | 84500 |
| 1776292800 | 10.69 | -0.07 | -0.65 | 10.67 | 10.73 | 10.63 | 194815 |
| 1776206400 | 10.76 | 0.02 | 0.19 | 10.74 | 10.7892 | 10.74 | 117338 |
| 1776120000 | 10.74 | 0.02 | 0.19 | 10.73 | 10.8 | 10.69 | 108674 |
| 1775860800 | 10.72 | -0.01 | -0.09 | 10.78 | 10.78 | 10.66 | 92035 |
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.
