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 | -1.37 | -12.6267281106 | 10.85 | 11.09 | 9.13 | 19380116 | 9.80451745 | CS |
| 4 | -2.4 | -20.202020202 | 11.88 | 13.2 | 9.13 | 14422532 | 11.28508201 | CS |
| 12 | -3.35 | -26.1106780982 | 12.83 | 14.335 | 9.13 | 13004461 | 12.22558272 | CS |
| 26 | -5.3 | -35.8592692828 | 14.78 | 16.47 | 9.13 | 12305306 | 12.8594211 | CS |
| 52 | -11.57 | -54.9643705463 | 21.05 | 22.97 | 9.13 | 10448099 | 15.33994766 | CS |
| 156 | -10.58 | -52.741774676 | 20.06 | 34.04 | 9.13 | 12679162 | 18.11190842 | CS |
| 260 | 1.21 | 14.6311970979 | 8.27 | 34.04 | 2.63 | 14437537 | 16.92854289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.38 | 0.05 | 0.54 | 9.24 | 9.59 | 9.2 | 49668520 |
| 1734651600 | 9.33 | -0.21 | -2.20 | 9.65 | 9.82 | 9.13 | 21218192 |
| 1734565200 | 9.5399999 | -0.35 | -3.54 | 9.94 | 10.195 | 9.51 | 16915370 |
| 1734478800 | 9.89 | -0.06 | -0.60 | 9.91 | 10 | 9.6199999 | 16281855 |
| 1734392400 | 9.95 | -0.26 | -2.55 | 10.14 | 10.175 | 9.9 | 18061511 |
| 1734133200 | 10.21 | -0.75 | -6.84 | 10.92 | 11.09 | 10.18 | 25948688 |
| 1734046800 | 10.96 | -0.81 | -6.88 | 11.43 | 11.58 | 10.77 | 27824545 |
| 1733960400 | 11.77 | -0.45 | -3.68 | 12.28 | 12.29 | 11.74 | 12416464 |
| 1733874000 | 12.22 | -0.06 | -0.49 | 12.25 | 12.25 | 11.8649 | 14630437 |
| 1733787600 | 12.28 | 0.44 | 3.72 | 12.16 | 12.7 | 12.06 | 12823770 |
| 1733528400 | 11.84 | -0.22 | -1.82 | 12.18 | 12.2479 | 11.7 | 10533072 |
| 1733442000 | 12.06 | -0.38 | -3.05 | 12.48 | 12.54 | 11.88 | 11865091 |
| 1733355600 | 12.44 | -0.46 | -3.57 | 12.85 | 12.96 | 12.38 | 10989205 |
| 1733269200 | 12.9 | 0.07 | 0.55 | 13.18 | 13.22 | 12.71 | 14422083 |
| 1733182800 | 12.83 | 0.38 | 3.05 | 12.8 | 13.12 | 12.625 | 11175280 |
| 1732917840 | 12.45 | 0.31 | 2.55 | 12.31 | 12.72 | 12.24 | 6853153 |
| 1732750800 | 12.14 | 0.09 | 0.75 | 12.12 | 12.59 | 12.05 | 8628954 |
| 1732664400 | 12.05 | -0.44 | -3.52 | 12.54 | 12.8 | 11.96 | 14599255 |
| 1732578000 | 12.49 | 0.03 | 0.24 | 12.55 | 12.88 | 12.39 | 11548475 |
| 1732318800 | 12.46 | 0.58 | 4.88 | 11.88 | 12.5 | 11.8 | 12350682 |
| 1732232400 | 11.88 | 0.22 | 1.89 | 11.75 | 11.995 | 11.44 | 10315789 |
| 1732146000 | 11.66 | 0.22 | 1.92 | 11.44 | 12.05 | 11.44 | 13746899 |
| 1732059600 | 11.44 | 0.21 | 1.87 | 11.1 | 11.565 | 11.0233 | 11080050 |
| 1731973200 | 11.23 | 0.19 | 1.72 | 11.07 | 11.38 | 10.99 | 11872064 |
| 1731714000 | 11.04 | -0.42 | -3.66 | 11.53 | 11.6 | 10.96 | 15961750 |
| 1731627600 | 11.46 | -0.46 | -3.86 | 11.94 | 12.08 | 11.45 | 11925617 |
| 1731541200 | 11.92 | -0.06 | -0.50 | 11.91 | 12.03 | 11.75 | 12037972 |
| 1731454800 | 11.98 | -0.54 | -4.31 | 12.33 | 12.4 | 11.785 | 16993451 |
| 1731368400 | 12.52 | -0.35 | -2.72 | 12.9 | 12.98 | 12.51 | 14451781 |
| 1731109200 | 12.87 | -0.47 | -3.52 | 13.1 | 13.18 | 12.78 | 15191650 |
| 1731022800 | 13.34 | -0.6 | -4.30 | 14 | 14.0799 | 13.285 | 23191125 |
| 1730936400 | 13.94 | 2.33 | 20.07 | 13.2 | 14.335 | 13.075 | 38113558 |
| 1730850000 | 11.61 | -1.5 | -11.44 | 12.21 | 12.28 | 11.39 | 36496373 |
| 1730763600 | 13.11 | -0.16 | -1.21 | 13.27 | 13.34 | 13.09 | 16747731 |
| 1730500800 | 13.27 | 0.29 | 2.23 | 13.06 | 13.37 | 13.06 | 9104665 |
| 1730414400 | 12.98 | -0.21 | -1.59 | 13.2 | 13.37 | 12.85 | 12453598 |
| 1730328000 | 13.19 | -0.53 | -3.86 | 13.62 | 13.805 | 13.135 | 9532303 |
| 1730241600 | 13.72 | 0.05 | 0.37 | 13.6 | 13.82 | 13.47 | 7378801 |
| 1730155200 | 13.67 | 0.6 | 4.59 | 13.21 | 13.71 | 13.17 | 10988479 |
| 1729896000 | 13.07 | -0.23 | -1.73 | 13.5 | 13.545 | 13.04 | 6051829 |
| 1729809600 | 13.3 | 0.3 | 2.31 | 13.12 | 13.35 | 12.9701 | 6508079 |
| 1729723200 | 13 | -0.46 | -3.42 | 13.44 | 13.5349 | 12.96 | 7338049 |
| 1729636800 | 13.46 | -0.18 | -1.32 | 13.59 | 13.599 | 13.02 | 11363718 |
| 1729550400 | 13.64 | -0.3 | -2.15 | 13.96 | 13.96 | 13.445 | 11645609 |
| 1729291200 | 13.94 | 0.28 | 2.05 | 13.91 | 14.015 | 13.735 | 9936831 |
| 1729204800 | 13.66 | 0.61 | 4.67 | 13.1 | 13.69 | 12.995 | 11982499 |
| 1729118400 | 13.05 | 0.17 | 1.32 | 13.04 | 13.146769 | 12.93 | 6029667 |
| 1729032000 | 12.88 | -0.17 | -1.30 | 12.85 | 13.2199 | 12.85 | 7868716 |
| 1728945600 | 13.05 | -0.09 | -0.68 | 12.94 | 13.06 | 12.77 | 8486053 |
| 1728686400 | 13.14 | 0.44 | 3.46 | 12.7 | 13.18 | 12.69 | 9141214 |
| 1728600000 | 12.7 | -0.15 | -1.17 | 12.73 | 12.84 | 12.53 | 11358319 |
| 1728513600 | 12.85 | 0.14 | 1.10 | 12.6 | 13.0598 | 12.595 | 11688952 |
| 1728427200 | 12.71 | -0.27 | -2.08 | 12.66 | 12.74 | 12.235 | 13574742 |
| 1728340800 | 12.98 | -0.02 | -0.15 | 12.84 | 13.05 | 12.75 | 8008632 |
| 1728081600 | 13 | 0.2 | 1.56 | 12.97 | 13.22 | 12.86 | 8368508 |
| 1727995200 | 12.8 | -0.16 | -1.23 | 12.69 | 12.945 | 12.675 | 9309538 |
| 1727908800 | 12.96 | -0.03 | -0.23 | 12.98 | 13.39 | 12.9 | 8856976 |
| 1727822400 | 12.99 | 0.22 | 1.72 | 12.73 | 13.055 | 12.625 | 11085040 |
| 1727736000 | 12.77 | 0.01 | 0.08 | 12.65 | 13.01 | 12.62 | 10345354 |
| 1727476800 | 12.76 | 0.05 | 0.39 | 12.83 | 13.165 | 12.755 | 12310773 |
| 1727390400 | 12.71 | 0.46 | 3.76 | 12.965 | 13.18 | 12.565 | 13618131 |
| 1727304000 | 12.25 | -0.18 | -1.45 | 12.41 | 12.47 | 12.13 | 11196685 |
| 1727217600 | 12.43 | 0.56 | 4.72 | 12.44 | 12.825 | 12.375 | 16210518 |
| 1727131200 | 11.87 | 0.1 | 0.85 | 11.75 | 12.015 | 11.7 | 9591241 |
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
