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 | 0.4 | 3.85356454721 | 10.38 | 11.51 | 10.36 | 13989542 | 11.10359271 | CS |
| 4 | -0.34 | -3.05755395683 | 11.12 | 11.51 | 9.97 | 10985820 | 10.6899896 | CS |
| 12 | -0.57 | -5.02202643172 | 11.35 | 11.795 | 9.74 | 13528454 | 10.63036678 | CS |
| 26 | 1.47 | 15.7894736842 | 9.31 | 13.3101 | 9.21 | 14392997 | 10.98486385 | CS |
| 52 | -2.56 | -19.1904047976 | 13.34 | 14.27 | 9 | 14017597 | 11.12423938 | CS |
| 156 | -39.18 | -78.4227381906 | 49.96 | 49.96 | 9 | 9766527 | 11.48148602 | CS |
| 260 | -39.18 | -78.4227381906 | 49.96 | 49.96 | 9 | 5847425 | 11.48148602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 10.72 | -0.2 | -1.83 | 11.05 | 11.16 | 10.57 | 9352584 |
| 1782945600 | 10.92 | -0.31 | -2.76 | 11.2 | 11.2 | 10.805 | 12720495 |
| 1782859200 | 11.23 | -0.16 | -1.40 | 11.41 | 11.51 | 11.22 | 11494046 |
| 1782772800 | 11.39 | 0.36 | 3.26 | 11 | 11.45 | 10.845 | 14680159 |
| 1782513600 | 11.03 | 0.1 | 0.91 | 10.71 | 11.17 | 10.65 | 20685306 |
| 1782427200 | 10.93 | 0.62 | 6.01 | 10.38 | 10.94 | 10.36 | 10367705 |
| 1782340800 | 10.31 | 0.32 | 3.20 | 10 | 10.425 | 9.97 | 9123795 |
| 1782254400 | 9.99 | -0.39 | -3.76 | 10.2 | 10.31 | 9.975 | 7311071 |
| 1782168000 | 10.38 | -0.08 | -0.76 | 10.43 | 10.725 | 10.315 | 8930608 |
| 1781822400 | 10.46 | 0.18 | 1.75 | 10.46 | 10.71 | 10.4 | 13304931 |
| 1781736000 | 10.28 | -0.23 | -2.19 | 10.53 | 10.785 | 10.225 | 13130225 |
| 1781649600 | 10.51 | -0.16 | -1.50 | 10.71 | 10.736 | 10.4 | 10736374 |
| 1781563200 | 10.67 | 0.07 | 0.66 | 10.83 | 11.05 | 10.67 | 7737204 |
| 1781304000 | 10.6 | 0.24 | 2.32 | 10.49 | 10.78 | 10.45 | 11681319 |
| 1781217600 | 10.36 | 0.18 | 1.77 | 10.3 | 10.44 | 10.06 | 9800459 |
| 1781131200 | 10.18 | -0.56 | -5.21 | 10.68 | 10.7096 | 10.16 | 9676763 |
| 1781044800 | 10.74 | 0.06 | 0.56 | 10.8 | 10.995 | 10.46 | 10933541 |
| 1780958400 | 10.68 | -0.07 | -0.65 | 10.73 | 11.145 | 10.67 | 10451053 |
| 1780699200 | 10.75 | -0.1 | -0.92 | 10.86 | 11.075 | 10.68 | 8239680 |
| 1780612800 | 10.85 | -0.19 | -1.72 | 11.12 | 11.18 | 10.77 | 7725852 |
| 1780526400 | 11.04 | 0.09 | 0.82 | 10.85 | 11.105 | 10.81 | 10367310 |
| 1780440000 | 10.95 | 1.1 | 11.17 | 10.37 | 11.06 | 10.37 | 17769127 |
| 1780353600 | 9.85 | -0.36 | -3.53 | 10.17 | 10.17 | 9.74 | 16616411 |
| 1780094400 | 10.21 | -0.25 | -2.39 | 10.35 | 10.46 | 10.21 | 14914523 |
| 1780008000 | 10.46 | -0.06 | -0.57 | 10.3 | 10.595 | 10.195 | 8503214 |
| 1779921600 | 10.52 | 0.27 | 2.63 | 10.28 | 10.59 | 10.26 | 13081612 |
| 1779835200 | 10.25 | 0.14 | 1.38 | 10.17 | 10.305 | 10.11 | 7986107 |
| 1779489600 | 10.11 | -0.04 | -0.39 | 10.19 | 10.285 | 10.1 | 8413101 |
| 1779403200 | 10.15 | -0.31 | -2.96 | 10.2 | 10.3 | 9.895 | 20603393 |
| 1779316800 | 10.46 | 0.23 | 2.25 | 10.2 | 10.64 | 10.085 | 11808142 |
| 1779230400 | 10.23 | -0.27 | -2.57 | 10.43 | 10.48 | 10.155 | 8444654 |
| 1779144000 | 10.5 | 0.07 | 0.67 | 10.43 | 10.65 | 10.395 | 11428707 |
| 1778884800 | 10.43 | -0.24 | -2.25 | 10.58 | 10.66 | 10.355 | 9801403 |
| 1778798400 | 10.67 | -0.09 | -0.84 | 10.84 | 10.88 | 10.65 | 10482890 |
| 1778712000 | 10.76 | 0.02 | 0.19 | 10.78 | 10.85 | 10.63 | 11436817 |
| 1778625600 | 10.74 | -0.23 | -2.10 | 10.99 | 11.015 | 10.55 | 23485579 |
| 1778539200 | 10.97 | 0.01 | 0.09 | 10.69 | 10.98 | 10.62 | 14380438 |
| 1778280000 | 10.96 | 0.12 | 1.11 | 10.91 | 11.03 | 10.645 | 18658185 |
| 1778193600 | 10.84 | 0.02 | 0.18 | 10.82 | 10.975 | 10.81 | 18322178 |
| 1778107200 | 10.82 | 0.5 | 4.84 | 10.56 | 10.9 | 10.54 | 15591458 |
| 1778020800 | 10.32 | 0.1 | 0.98 | 10.34 | 10.605 | 10.25 | 14865988 |
| 1777934400 | 10.22 | -0.26 | -2.48 | 10.6 | 10.75 | 10.07 | 16164302 |
| 1777675200 | 10.48 | -0.23 | -2.15 | 10.57 | 10.81 | 10.425 | 13586861 |
| 1777588800 | 10.71 | 0.63 | 6.25 | 10.29 | 10.98 | 10.26 | 29728579 |
| 1777502400 | 10.08 | 0.04 | 0.40 | 10 | 10.17 | 9.94 | 22226150 |
| 1777416000 | 10.04 | -0.21 | -2.05 | 10.33 | 10.34 | 9.99 | 15811359 |
| 1777329600 | 10.25 | 0 | 0.00 | 10.27 | 10.485 | 10.18 | 13771678 |
| 1777070400 | 10.25 | -0.25 | -2.38 | 10.48 | 10.49 | 10.175 | 13665116 |
| 1776984000 | 10.5 | 0.03 | 0.29 | 10.52 | 10.63 | 10.38 | 12310000 |
| 1776897600 | 10.47 | -0.32 | -2.97 | 10.9 | 10.94 | 10.41 | 10718422 |
| 1776811200 | 10.79 | -0.05 | -0.46 | 10.78 | 11.035 | 10.73 | 14824052 |
| 1776724800 | 10.84 | 0.25 | 2.36 | 10.46 | 10.865 | 10.43 | 11653153 |
| 1776465600 | 10.59 | 0.18 | 1.73 | 10.54 | 10.78 | 10.435 | 19274333 |
| 1776379200 | 10.41 | -0.23 | -2.16 | 10.61 | 10.74 | 10.37 | 19988003 |
| 1776292800 | 10.64 | -0.85 | -7.40 | 11.43 | 11.455 | 10.55 | 21545623 |
| 1776206400 | 11.49 | -0.09 | -0.78 | 11.58 | 11.62 | 11.41 | 18688687 |
| 1776120000 | 11.58 | 0.01 | 0.09 | 11.53 | 11.6 | 11.34 | 9255026 |
| 1775860800 | 11.57 | -0.06 | -0.52 | 11.7 | 11.795 | 11.5 | 9413754 |
| 1775774400 | 11.63 | 0.2 | 1.75 | 11.35 | 11.76 | 11.345 | 16333422 |
| 1775688000 | 11.43 | 0.73 | 6.82 | 11.15 | 11.55 | 11.15 | 19140299 |
| 1775601600 | 10.7 | -0.03 | -0.28 | 10.69 | 10.76 | 10.52 | 12330056 |
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.
