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 | -1.775 | -14.816360601 | 11.98 | 12.22 | 10.17 | 16542026 | 11.10420669 | CS |
| 4 | -3.045 | -22.9811320755 | 13.25 | 15.06 | 10.17 | 19557556 | 13.0004079 | CS |
| 12 | 1.795 | 21.3436385256 | 8.41 | 15.06 | 8.37 | 17804549 | 11.36551793 | CS |
| 26 | -3.635 | -26.2644508671 | 13.84 | 15.35 | 7.73 | 17933053 | 11.30983093 | CS |
| 52 | 3.045 | 42.5279329609 | 7.16 | 16.7 | 7.01 | 21339778 | 11.45861045 | CS |
| 156 | -5.695 | -35.8176100629 | 15.9 | 22.97 | 5.63 | 16340325 | 11.99606007 | CS |
| 260 | -11.275 | -52.490689013 | 21.48 | 34.04 | 5.63 | 16539701 | 15.50005893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 10.76 | 0.19 | 1.80 | 10.6 | 10.92 | 10.4 | 15491528 |
| 1782340800 | 10.57 | -0.59 | -5.29 | 11.02 | 11.02 | 10.47 | 17490112 |
| 1782254400 | 11.16 | -0.73 | -6.14 | 11.5 | 11.6099 | 11.05 | 15619284 |
| 1782168000 | 11.89 | -0.39 | -3.18 | 11.98 | 12.22 | 11.78 | 17567178 |
| 1781822400 | 12.28 | -0.4 | -3.15 | 12.71 | 12.74 | 12.13 | 29549064 |
| 1781736000 | 12.68 | -0.59 | -4.45 | 13.2 | 13.435 | 12.66 | 22789713 |
| 1781649600 | 13.27 | -0.36 | -2.64 | 13.88 | 13.88 | 13.15 | 18037450 |
| 1781563200 | 13.63 | -0.15 | -1.09 | 14.2 | 14.24 | 13.3 | 18131983 |
| 1781304000 | 13.78 | 0.07 | 0.51 | 13.94 | 13.9899 | 13.625 | 13932869 |
| 1781217600 | 13.71 | 1.3 | 10.48 | 12.68 | 13.71 | 12.565 | 16043869 |
| 1781131200 | 12.41 | -0.31 | -2.44 | 12.58 | 13.035 | 12.39 | 12046482 |
| 1781044800 | 12.72 | 0.04 | 0.32 | 12.99 | 13.1786 | 12.12 | 19372023 |
| 1780958400 | 12.68 | -0.85 | -6.28 | 13.31 | 13.39 | 12.45 | 26652619 |
| 1780699200 | 13.53 | -0.9 | -6.24 | 14.23 | 14.265 | 13.31 | 16580655 |
| 1780612800 | 14.43 | 0.28 | 1.98 | 13.92 | 14.68 | 13.62 | 16550513 |
| 1780526400 | 14.15 | -0.6 | -4.07 | 14.68 | 14.89 | 14.06 | 25149980 |
| 1780440000 | 14.75 | 1.17 | 8.62 | 13.585 | 15.06 | 13.5101 | 28923827 |
| 1780353600 | 13.58 | -0.02 | -0.15 | 13.49 | 13.705 | 12.96 | 16188775 |
| 1780094400 | 13.6 | 0.31 | 2.33 | 13.25 | 13.94 | 13.16 | 25475649 |
| 1780008000 | 13.29 | 0.46 | 3.59 | 12.64 | 13.445 | 12.475 | 25920021 |
| 1779921600 | 12.83 | 0.85 | 7.10 | 11.81 | 13.05 | 11.81 | 33808041 |
| 1779835200 | 11.98 | 0.75 | 6.68 | 11.44 | 12.03 | 11.365 | 19186063 |
| 1779489600 | 11.23 | 0.53 | 4.95 | 10.6 | 11.23 | 10.6 | 16212833 |
| 1779403200 | 10.7 | 0.36 | 3.48 | 10.3 | 10.83 | 10.16 | 17650800 |
| 1779316800 | 10.34 | 0.19 | 1.87 | 10.24 | 10.3599 | 10.07 | 9681344 |
| 1779230400 | 10.15 | -0.51 | -4.78 | 10.5 | 10.56 | 10.0701 | 16080472 |
| 1779144000 | 10.66 | 0.35 | 3.39 | 10.41 | 10.73 | 10.235 | 17224168 |
| 1778884800 | 10.31 | -0.62 | -5.67 | 10.56 | 10.63 | 10.22 | 12436752 |
| 1778798400 | 10.93 | -0.06 | -0.55 | 11.02 | 11.11 | 10.89 | 9691988 |
| 1778712000 | 10.99 | 0.2 | 1.85 | 10.82 | 11.24 | 10.805 | 9835024 |
| 1778625600 | 10.79 | -0.45 | -4.00 | 11.03 | 11.055 | 10.5 | 12464242 |
| 1778539200 | 11.24 | 0.22 | 2.00 | 11.1 | 11.335 | 11.05 | 10754354 |
| 1778280000 | 11.02 | 0.37 | 3.47 | 10.85 | 11.135 | 10.78 | 10750425 |
| 1778193600 | 10.65 | -0.5 | -4.48 | 11.13 | 11.19 | 10.57 | 16009325 |
| 1778107200 | 11.15 | 0.5 | 4.69 | 10.93 | 11.42 | 10.9 | 18516275 |
| 1778020800 | 10.65 | 0.4 | 3.90 | 10.4 | 10.73 | 10.26 | 12031702 |
| 1777934400 | 10.25 | -0.26 | -2.47 | 10.38 | 10.59 | 10.13 | 12184733 |
| 1777675200 | 10.51 | 0.31 | 3.04 | 10.14 | 10.53 | 10.06 | 18718880 |
| 1777588800 | 10.2 | -0.05 | -0.49 | 10.25 | 10.33 | 9.9 | 18695947 |
| 1777502400 | 10.25 | 0.03 | 0.29 | 10.17 | 10.52 | 10.135 | 18748550 |
| 1777416000 | 10.22 | -0.39 | -3.68 | 10.44 | 10.57 | 9.905 | 26005230 |
| 1777329600 | 10.61 | 0.85 | 8.71 | 10.32 | 10.93 | 10.25 | 44518669 |
| 1777070400 | 9.76 | 0.67 | 7.37 | 9.06 | 9.9583999 | 9.05 | 19396044 |
| 1776984000 | 9.09 | -0.41 | -4.32 | 9.42 | 9.66 | 9.0408 | 17539406 |
| 1776897600 | 9.5 | 0.37 | 4.05 | 9.2 | 9.51 | 8.99 | 27105165 |
| 1776811200 | 9.13 | -0.6 | -6.17 | 9.78 | 9.78 | 9.0601 | 24830400 |
| 1776724800 | 9.73 | -0.21 | -2.11 | 8.94 | 9.96 | 8.88 | 24569936 |
| 1776465600 | 9.94 | 0.22 | 2.26 | 9.97 | 10 | 9.77 | 18989142 |
| 1776379200 | 9.72 | 0.06 | 0.62 | 9.77 | 9.85 | 9.64 | 12931398 |
| 1776292800 | 9.66 | 0.21 | 2.22 | 9.445 | 9.73 | 9.445 | 10754227 |
| 1776206400 | 9.45 | 0.11 | 1.18 | 9.39 | 9.61 | 9.3008 | 9475238 |
| 1776120000 | 9.34 | 0.3 | 3.32 | 8.95 | 9.4 | 8.92 | 12220223 |
| 1775860800 | 9.0399999 | -0.19 | -2.06 | 9.33 | 9.36 | 9.03 | 9531349 |
| 1775774400 | 9.23 | 0.19 | 2.10 | 9.0399999 | 9.33 | 9.0399999 | 11058615 |
| 1775688000 | 9.0399999 | 0.33 | 3.79 | 9.2899999 | 9.33 | 8.9949999 | 14774137 |
| 1775601600 | 8.71 | 0.18 | 2.11 | 8.52 | 8.885 | 8.52 | 11664037 |
| 1775515200 | 8.53 | 0.13 | 1.55 | 8.41 | 8.58 | 8.3699999 | 11300591 |
| 1775169600 | 8.4 | 0.13 | 1.57 | 8.09 | 8.635 | 8.05 | 14141847 |
| 1775083200 | 8.27 | -0.18 | -2.13 | 8.47 | 8.6199999 | 8.225 | 17481085 |
| 1774996800 | 8.45 | 0.34 | 4.19 | 8.23 | 8.52 | 8.1111 | 17095378 |
| 1774910400 | 8.11 | 0 | 0.00 | 8.28 | 8.385 | 8 | 14581849 |
| 1774651200 | 8.11 | -0.38 | -4.48 | 8.57 | 8.67 | 8.07 | 14381152 |
| 1774564800 | 8.49 | -0.05 | -0.59 | 8.43 | 8.655 | 8.39 | 11034119 |
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.
