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 | 1.89 | 18.3852140078 | 10.28 | 12.3498 | 10.22 | 1836577 | 11.53737266 | CS |
| 4 | 2.88 | 31.0010764263 | 9.29 | 12.3498 | 9.04 | 1950777 | 10.61077447 | CS |
| 12 | 1.3 | 11.9595216191 | 10.87 | 12.3498 | 9.04 | 1420981 | 10.39145673 | CS |
| 26 | -4.33 | -26.2424242424 | 16.5 | 17.36 | 9.04 | 1471893 | 11.77859189 | CS |
| 52 | -8.03 | -39.7524752475 | 20.2 | 23.2 | 9.04 | 1237063 | 14.82117846 | CS |
| 156 | -5.51 | -31.165158371 | 17.68 | 23.2 | 9.04 | 971735 | 15.08441921 | CS |
| 260 | 5.37 | 78.9705882353 | 6.8 | 23.2 | 3.9038 | 1027957 | 14.22378149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 11.84 | 0.43 | 3.77 | 11.75 | 12.045 | 11.21 | 2406916 |
| 1741646400 | 11.41 | -0.41 | -3.47 | 11.62 | 11.79 | 11.29 | 1885231 |
| 1741390800 | 11.82 | 0.35 | 3.05 | 11.43 | 11.86 | 11.22 | 1833799 |
| 1741304400 | 11.47 | 0.6 | 5.52 | 10.76 | 11.53 | 10.71 | 1678963 |
| 1741218000 | 10.87 | 0.7 | 6.88 | 10.28 | 11.0283 | 10.22 | 1347837 |
| 1741131600 | 10.17 | -0.51 | -4.78 | 10.58 | 10.67 | 9.99 | 1912609 |
| 1741045200 | 10.68 | -0.7 | -6.15 | 11.74 | 11.74 | 10.639 | 1436429 |
| 1740786000 | 11.38 | -0.19 | -1.64 | 11.46 | 11.63 | 11.19 | 1674215 |
| 1740699600 | 11.57 | -0.05 | -0.43 | 11.6 | 11.66 | 11.37 | 1342442 |
| 1740613200 | 11.62 | 0.18 | 1.57 | 11.52 | 11.83 | 11.45 | 1641533 |
| 1740526800 | 11.44 | 0.6 | 5.54 | 11.25 | 11.72 | 11.0933 | 2020198 |
| 1740440400 | 10.84 | 0.41 | 3.93 | 10.52 | 11.04 | 10.34 | 2027290 |
| 1740181200 | 10.43 | 0.07 | 0.68 | 10.34 | 10.86 | 10.33 | 2859737 |
| 1740094800 | 10.36 | 1.29 | 14.22 | 10.12 | 10.98 | 10.05 | 3603258 |
| 1740008400 | 9.07 | -0.17 | -1.84 | 9.1 | 9.265 | 9.0399999 | 3689724 |
| 1739922000 | 9.24 | -0.1 | -1.07 | 9.51 | 9.55 | 9.22 | 1505004 |
| 1739576400 | 9.34 | -0.19 | -1.99 | 9.68 | 9.75 | 9.2608 | 1646114 |
| 1739490000 | 9.53 | 0.13 | 1.38 | 9.46 | 9.59 | 9.4 | 1371232 |
| 1739403600 | 9.4 | -0.06 | -0.63 | 9.2899999 | 9.485 | 9.28 | 1152201 |
| 1739317200 | 9.46 | -0.19 | -1.97 | 9.5 | 9.575 | 9.395 | 1757308 |
| 1739230800 | 9.65 | 0.07 | 0.73 | 9.73 | 9.95 | 9.6199999 | 1621357 |
| 1738971600 | 9.58 | -0.25 | -2.54 | 9.8 | 9.8999 | 9.52 | 1426876 |
| 1738885200 | 9.83 | 0.15 | 1.55 | 9.74 | 9.9388 | 9.7 | 1006002 |
| 1738798800 | 9.68 | -0.1 | -1.02 | 9.8 | 9.8699999 | 9.59 | 1017296 |
| 1738712400 | 9.78 | 0.2 | 2.09 | 9.5399999 | 9.85 | 9.5399999 | 650164 |
| 1738626000 | 9.58 | -0.35 | -3.52 | 9.74 | 9.7771 | 9.35 | 1096133 |
| 1738366800 | 9.93 | 0.04 | 0.40 | 9.94 | 10.11 | 9.83 | 1360640 |
| 1738280400 | 9.89 | -0.11 | -1.10 | 10.1 | 10.115 | 9.85 | 1010976 |
| 1738194000 | 10 | 0.05 | 0.50 | 9.93 | 10.06 | 9.9 | 885430 |
| 1738107600 | 9.95 | -0.12 | -1.19 | 10.07 | 10.11 | 9.85 | 1341699 |
| 1738021200 | 10.07 | -0.14 | -1.37 | 10.2 | 10.275 | 10.05 | 894092 |
| 1737762000 | 10.21 | -0.14 | -1.35 | 10.42 | 10.4768 | 10.135 | 877598 |
| 1737675600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1737589200 | 10.35 | -0.27 | -2.54 | 10.54 | 10.54 | 10.28 | 1211190 |
| 1737502800 | 10.62 | -0.12 | -1.12 | 10.86 | 10.93 | 10.59 | 826655 |
| 1737157200 | 10.74 | -0.19 | -1.74 | 10.97 | 10.98 | 10.65 | 910694 |
| 1737070800 | 10.93 | 0.08 | 0.74 | 10.84 | 11.085 | 10.72 | 1516614 |
| 1736984400 | 10.85 | 0.67 | 6.58 | 10.64 | 11.105 | 10.56 | 1809102 |
| 1736898000 | 10.18 | -0.14 | -1.36 | 10.35 | 10.49 | 10.12 | 1385030 |
| 1736811600 | 10.32 | -0.03 | -0.29 | 10.24 | 10.41 | 10.16 | 912592 |
| 1736552400 | 10.35 | -0.42 | -3.90 | 10.75 | 10.76 | 10.2707 | 1102727 |
| 1736379600 | 10.77 | 0.3 | 2.87 | 10.3109 | 10.835 | 10.2 | 1219731 |
| 1736293200 | 10.47 | -0.01 | -0.10 | 10.6 | 10.7 | 10.37 | 818339 |
| 1736206800 | 10.48 | -0.04 | -0.38 | 10.78 | 10.87 | 10.435 | 1056189 |
| 1735947600 | 10.52 | 0.23 | 2.24 | 10.32 | 10.53 | 10.2 | 1345055 |
| 1735861200 | 10.29 | 0.02 | 0.19 | 10.425 | 10.73 | 10.28 | 953725 |
| 1735688400 | 10.27 | 0.3 | 3.01 | 10.08 | 10.34 | 10.06 | 995623 |
| 1735602000 | 9.97 | -0.22 | -2.16 | 10.16 | 10.16 | 9.9502 | 931206 |
| 1735342800 | 10.19 | -0.16 | -1.55 | 10.34 | 10.4248 | 10.0902 | 975363 |
| 1735256400 | 10.35 | 0.02 | 0.19 | 10.3 | 10.425 | 10.2 | 1024550 |
| 1735077840 | 10.33 | 0 | 0.00 | 10.41 | 10.42 | 10.28 | 416655 |
| 1734997200 | 10.33 | 0.02 | 0.19 | 10.24 | 10.36 | 10.06 | 918482 |
| 1734738000 | 10.31 | 0.2 | 1.98 | 10.045 | 10.49 | 10.045 | 1827799 |
| 1734651600 | 10.11 | -0.26 | -2.51 | 10.51 | 10.51 | 9.98 | 1220219 |
| 1734565200 | 10.37 | -0.54 | -4.95 | 10.77 | 10.97 | 10.215 | 1056906 |
| 1734478800 | 10.91 | -0.1 | -0.91 | 10.86 | 10.98 | 10.7 | 918969 |
| 1734392400 | 11.01 | -0.15 | -1.34 | 11.05 | 11.065 | 10.78 | 1245772 |
| 1734133200 | 11.16 | -0.15 | -1.33 | 11.215 | 11.36 | 11.02 | 680506 |
| 1734046800 | 11.31 | -0.4 | -3.42 | 11.63 | 11.72 | 11.27 | 1053297 |
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
