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 | 1.06 | 9.23344947735 | 11.48 | 12.57 | 11.43 | 1270353 | 11.81740796 | CS |
| 4 | 1.21 | 10.6796116505 | 11.33 | 12.57 | 11.0125 | 1548008 | 11.62237655 | CS |
| 12 | -3.9 | -23.7226277372 | 16.44 | 17.36 | 10.49 | 1621874 | 13.26617705 | CS |
| 26 | -8.975 | -41.7150825006 | 21.515 | 22 | 10.49 | 1371617 | 15.54764818 | CS |
| 52 | -4.83 | -27.8065630397 | 17.37 | 23.2 | 10.49 | 1048972 | 17.03055775 | CS |
| 156 | -4.96 | -28.3428571429 | 17.5 | 23.2 | 9.82 | 917020 | 15.9162945 | CS |
| 260 | -1.25 | -9.06453952139 | 13.79 | 23.2 | 3.9038 | 1042587 | 14.33474252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.29 | 0.28 | 2.33 | 12.015 | 12.425 | 12.015 | 881581 |
| 1732232400 | 12.01 | 0.33 | 2.83 | 11.7 | 12.055 | 11.49 | 1362720 |
| 1732146000 | 11.68 | 0.1 | 0.86 | 11.61 | 11.72 | 11.51 | 1475029 |
| 1732059600 | 11.58 | -0.12 | -1.03 | 11.7 | 11.89 | 11.51 | 1429860 |
| 1731973200 | 11.7 | 0.24 | 2.09 | 11.53 | 11.73 | 11.43 | 1174120 |
| 1731714000 | 11.46 | 0.12 | 1.06 | 11.62 | 11.65 | 11.395 | 1449070 |
| 1731627600 | 11.34 | -0.34 | -2.91 | 11.7 | 11.81 | 11.21 | 1681363 |
| 1731541200 | 11.68 | -0.11 | -0.93 | 11.84 | 12 | 11.63 | 1129259 |
| 1731454800 | 11.79 | -0.16 | -1.34 | 11.88 | 12.01 | 11.75 | 851963 |
| 1731368400 | 11.95 | -0.01 | -0.08 | 11.99 | 12.07 | 11.77 | 1016845 |
| 1731109200 | 11.96 | 0.01 | 0.08 | 11.9 | 12.02 | 11.73 | 1136661 |
| 1731022800 | 11.95 | 0.03 | 0.25 | 12.15 | 12.2 | 11.84 | 1719403 |
| 1730936400 | 11.92 | 0.72 | 6.43 | 11.505 | 12.06 | 11.42 | 2883902 |
| 1730850000 | 11.2 | 0.01 | 0.09 | 11.235 | 11.3 | 11.08 | 1297376 |
| 1730763600 | 11.19 | -0.14 | -1.24 | 11.5 | 11.51 | 11.14 | 1565539 |
| 1730500800 | 11.33 | 0.23 | 2.07 | 11.11 | 11.39 | 11.07 | 1163234 |
| 1730414400 | 11.1 | -0.22 | -1.94 | 11.275 | 11.34 | 11.02 | 1598440 |
| 1730328000 | 11.32 | -0.09 | -0.79 | 11.28 | 11.44 | 11.0125 | 2015965 |
| 1730241600 | 11.41 | -0.48 | -4.04 | 11.77 | 11.86 | 11.36 | 2419538 |
| 1730155200 | 11.89 | 0.54 | 4.76 | 11.33 | 12.045 | 11.33 | 2492280 |
| 1729896000 | 11.35 | 0.5 | 4.61 | 11.06 | 11.405 | 10.84 | 4265276 |
| 1729809600 | 10.85 | 0.12 | 1.12 | 10.84 | 10.915 | 10.605 | 5272720 |
| 1729723200 | 10.73 | -4.2 | -28.13 | 12.04 | 12.36 | 10.49 | 12341232 |
| 1729636800 | 14.93 | 0.79 | 5.59 | 14.2051 | 15.05 | 14.12 | 2534760 |
| 1729550400 | 14.14 | -0.86 | -5.73 | 14.97 | 15.03 | 14.12 | 1133222 |
| 1729291200 | 15 | 0.16 | 1.08 | 15.01 | 15.16 | 14.87 | 457982 |
| 1729204800 | 14.84 | 0 | 0.00 | 14.85 | 14.9444 | 14.48 | 651200 |
| 1729118400 | 14.84 | 0.3 | 2.06 | 14.67 | 14.84 | 14.53 | 1189729 |
| 1729032000 | 14.54 | -0.22 | -1.49 | 14.79 | 14.88 | 14.51 | 1463814 |
| 1728945600 | 14.76 | 0.21 | 1.44 | 14.38 | 14.77 | 14.26 | 879020 |
| 1728686400 | 14.55 | -0.19 | -1.29 | 14.78 | 14.87 | 14.42 | 925193 |
| 1728600000 | 14.74 | 0.38 | 2.65 | 14.3 | 14.81 | 14.25 | 1577194 |
| 1728513600 | 14.36 | -0.14 | -0.97 | 14.39 | 14.595 | 14.25 | 1343653 |
| 1728427200 | 14.5 | -0.38 | -2.55 | 14.68 | 14.73 | 14.48 | 1688681 |
| 1728340800 | 14.88 | -0.19 | -1.26 | 14.93 | 15.14 | 14.735 | 1144602 |
| 1728081600 | 15.07 | -0.44 | -2.84 | 15.82 | 15.82 | 15.06 | 1173213 |
| 1727995200 | 15.51 | -0.68 | -4.20 | 15.93 | 15.93 | 15.51 | 1959308 |
| 1727908800 | 16.19 | -0.26 | -1.58 | 16.295 | 16.3845 | 15.99 | 2102056 |
| 1727822400 | 16.45 | 0.19 | 1.17 | 16.34 | 16.585 | 16.2 | 1424365 |
| 1727735520 | 16.26 | -0.58 | -3.44 | 16.37 | 16.54 | 15.995 | 1114042 |
| 1727476800 | 16.84 | 0.24 | 1.45 | 16.79 | 17.03 | 16.745 | 804527 |
| 1727390400 | 16.6 | 0.85 | 5.40 | 16.18 | 16.87 | 16.035 | 1584391 |
| 1727304000 | 15.75 | -0.51 | -3.14 | 16.16 | 16.255099 | 15.73 | 1158775 |
| 1727217600 | 16.26 | 0.12 | 0.74 | 16.44 | 16.575 | 16.219999 | 1213783 |
| 1727131200 | 16.14 | -0.08 | -0.49 | 16.3 | 16.51 | 16.129999 | 661538 |
| 1726872000 | 16.219999 | -0.54 | -3.22 | 16.76 | 16.76 | 16.19 | 1669772 |
| 1726785600 | 16.76 | 0 | 0.00 | 17.115 | 17.19 | 16.649999 | 1198591 |
| 1726699200 | 16.76 | -0.13 | -0.77 | 16.78 | 17.265 | 16.68 | 786703 |
| 1726612800 | 16.89 | 0.27 | 1.62 | 16.8 | 16.96 | 16.649999 | 638317 |
| 1726526400 | 16.62 | 0.05 | 0.30 | 16.649999 | 16.79 | 16.41 | 539640 |
| 1726267200 | 16.57 | 0.19 | 1.16 | 16.62 | 16.795 | 16.45 | 624958 |
| 1726180800 | 16.379999 | -0.03 | -0.18 | 16.51 | 16.61 | 16.309999 | 455377 |
| 1726094400 | 16.41 | 0.5 | 3.14 | 15.9 | 16.43 | 15.8015 | 718118 |
| 1726008000 | 15.91 | -0.26 | -1.61 | 15.97 | 16.21 | 15.9 | 1342426 |
| 1725921600 | 16.17 | -0.37 | -2.24 | 16.55 | 16.55 | 16.1 | 1235020 |
| 1725662400 | 16.54 | 0.04 | 0.24 | 16.59 | 16.7 | 16.36 | 1459008 |
| 1725576000 | 16.5 | 0.57 | 3.58 | 15.94 | 16.52 | 15.934 | 1337650 |
| 1725489600 | 15.93 | -0.12 | -0.75 | 16.04 | 16.35 | 15.85 | 990268 |
| 1725403200 | 16.05 | -0.72 | -4.29 | 16.35 | 16.399999 | 15.97 | 1282810 |
| 1725057600 | 16.77 | 0.1 | 0.60 | 16.71 | 16.91 | 16.634599 | 729870 |
| 1724971200 | 16.67 | 0.12 | 0.73 | 16.69 | 16.835 | 16.53 | 861503 |
| 1724884800 | 16.55 | -0.35 | -2.07 | 16.73 | 16.795 | 16.434999 | 680052 |
| 1724798400 | 16.9 | 0.15 | 0.90 | 16.68 | 17.04 | 16.645 | 724921 |
| 1724712000 | 16.75 | 0.19 | 1.15 | 16.8 | 16.92 | 16.68 | 644841 |
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
