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 | 0.56 | 5.19480519481 | 10.78 | 11.795 | 10.67 | 2274613 | 11.16242949 | CS |
| 4 | 0.01 | 0.0882612533098 | 11.33 | 11.795 | 10.45 | 1635126 | 10.93226959 | CS |
| 12 | -0.55 | -4.62573591253 | 11.89 | 11.9778 | 10.45 | 1447955 | 11.23246353 | CS |
| 26 | -1.94 | -14.6084337349 | 13.28 | 14.525 | 10.45 | 1223305 | 12.14558233 | CS |
| 52 | -0.45 | -3.81679389313 | 11.79 | 14.525 | 10.45 | 1037014 | 12.1928155 | CS |
| 156 | -9.08 | -44.4662095984 | 20.42 | 22.04 | 10.27 | 927015 | 13.99954451 | CS |
| 260 | -12.41 | -52.2526315789 | 23.75 | 29.695 | 10.27 | 835454 | 16.87940886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 11.3 | 0.1 | 0.89 | 11.24 | 11.38 | 11.205 | 1578826 |
| 1740613200 | 11.2 | -0.25 | -2.18 | 11.46 | 11.4953 | 11.13 | 2589924 |
| 1740526800 | 11.45 | 0.65 | 6.02 | 10.93 | 11.795 | 10.7 | 3559768 |
| 1740440400 | 10.8 | 0.01 | 0.09 | 10.79 | 10.915 | 10.755 | 1914706 |
| 1740181200 | 10.79 | 0.1 | 0.94 | 10.78 | 10.85 | 10.67 | 1729839 |
| 1740094800 | 10.69 | 0.2 | 1.91 | 10.45 | 10.745 | 10.45 | 1444536 |
| 1740008400 | 10.49 | -0.17 | -1.59 | 10.59 | 10.59 | 10.46 | 1908833 |
| 1739922000 | 10.66 | 0.03 | 0.28 | 10.6 | 10.72 | 10.5 | 1557556 |
| 1739576400 | 10.63 | -0.08 | -0.75 | 10.77 | 10.87 | 10.61 | 1451348 |
| 1739490000 | 10.71 | 0.09 | 0.85 | 10.67 | 10.79 | 10.57 | 1495441 |
| 1739403600 | 10.62 | -0.18 | -1.67 | 10.61 | 10.74 | 10.6066 | 996218 |
| 1739317200 | 10.8 | 0.04 | 0.37 | 10.7 | 10.86 | 10.6 | 1265797 |
| 1739230800 | 10.76 | -0.08 | -0.74 | 10.78 | 10.87 | 10.56 | 1647172 |
| 1738971600 | 10.84 | -0.08 | -0.73 | 10.9 | 10.92 | 10.69 | 1204709 |
| 1738885200 | 10.92 | -0.02 | -0.18 | 10.95 | 11.01 | 10.835 | 1756770 |
| 1738798800 | 10.94 | -0.13 | -1.17 | 11.1 | 11.1 | 10.82 | 2003056 |
| 1738712400 | 11.07 | 0.05 | 0.45 | 11.02 | 11.185 | 10.9331 | 1037885 |
| 1738626000 | 11.02 | -0.34 | -2.99 | 11.11 | 11.2 | 11.0001 | 926786 |
| 1738366800 | 11.36 | 0.03 | 0.26 | 11.33 | 11.43 | 11.195 | 998229 |
| 1738280400 | 11.33 | 0.25 | 2.26 | 11.2 | 11.42 | 11.14 | 888278 |
| 1738194000 | 11.08 | -0.2 | -1.77 | 11.26 | 11.3138 | 10.935 | 1503659 |
| 1738107600 | 11.28 | -0.49 | -4.16 | 11.71 | 11.77 | 11.275 | 1185927 |
| 1738021200 | 11.77 | 0.24 | 2.08 | 11.51 | 11.895 | 11.51 | 1001619 |
| 1737762000 | 11.53 | 0.08 | 0.70 | 11.51 | 11.625 | 11.46 | 858188 |
| 1737675600 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1737589200 | 11.45 | -0.2 | -1.72 | 11.6 | 11.6 | 11.41 | 1097104 |
| 1737502800 | 11.65 | 0.13 | 1.13 | 11.6 | 11.6899 | 11.55 | 1213041 |
| 1737157200 | 11.52 | 0.02 | 0.17 | 11.58 | 11.645 | 11.5 | 832256 |
| 1737070800 | 11.5 | 0.12 | 1.05 | 11.4 | 11.545 | 11.345 | 760193 |
| 1736984400 | 11.38 | 0 | 0.00 | 11.68 | 11.68 | 11.3301 | 879222 |
| 1736898000 | 11.38 | 0.07 | 0.62 | 11.33 | 11.48 | 11.25 | 1164029 |
| 1736811600 | 11.31 | 0.12 | 1.07 | 11.16 | 11.31 | 10.985 | 1079569 |
| 1736552400 | 11.19 | -0.33 | -2.86 | 11.33 | 11.39 | 11.125 | 981762 |
| 1736379600 | 11.52 | 0.17 | 1.50 | 11.27 | 11.54 | 11.17 | 1035334 |
| 1736293200 | 11.35 | -0.09 | -0.79 | 11.48 | 11.58 | 11.29 | 857369 |
| 1736206800 | 11.44 | -0.08 | -0.69 | 11.54 | 11.61 | 11.43 | 963456 |
| 1735947600 | 11.52 | 0.05 | 0.44 | 11.49 | 11.57 | 11.43 | 1829587 |
| 1735861200 | 11.47 | 0.11 | 0.97 | 11.35 | 11.49 | 11.326 | 829938 |
| 1735688400 | 11.36 | 0.21 | 1.88 | 11.24 | 11.43 | 11.16 | 1609862 |
| 1735602000 | 11.15 | -0.03 | -0.27 | 11.12 | 11.17 | 10.99 | 923526 |
| 1735342800 | 11.18 | -0.04 | -0.36 | 11.15 | 11.2995 | 11.06 | 929864 |
| 1735256400 | 11.22 | 0.01 | 0.09 | 11.18 | 11.345 | 11.13 | 1633665 |
| 1735077840 | 11.21 | 0.17 | 1.54 | 11.04 | 11.22 | 10.975 | 580692 |
| 1734997200 | 11.04 | -0.13 | -1.16 | 11.11 | 11.16 | 10.76 | 2123750 |
| 1734738000 | 11.17 | 0.24 | 2.20 | 10.87 | 11.21 | 10.8604 | 3441712 |
| 1734651600 | 10.93 | -0.14 | -1.26 | 11.13 | 11.25 | 10.92 | 1406216 |
| 1734565200 | 11.07 | -0.57 | -4.90 | 11.66 | 11.76 | 11.07 | 1298013 |
| 1734478800 | 11.64 | -0.08 | -0.68 | 11.67 | 11.835 | 11.62 | 1281030 |
| 1734392400 | 11.72 | -0.02 | -0.17 | 11.73 | 11.95 | 11.705 | 1460159 |
| 1734133200 | 11.74 | 0.03 | 0.26 | 11.69 | 11.83 | 11.6055 | 1817866 |
| 1734046800 | 11.71 | -0.07 | -0.59 | 11.75 | 11.9 | 11.705 | 1768444 |
| 1733960400 | 11.78 | 0.13 | 1.12 | 11.71 | 11.81 | 11.54 | 2311779 |
| 1733874000 | 11.65 | -0.12 | -1.02 | 11.75 | 11.785 | 11.58 | 1608983 |
| 1733787600 | 11.77 | 0.09 | 0.77 | 11.67 | 11.8749 | 11.67 | 2945750 |
| 1733528400 | 11.68 | -0.18 | -1.52 | 11.89 | 11.9778 | 11.66 | 1020353 |
| 1733442000 | 11.86 | -0.03 | -0.25 | 11.84 | 11.875 | 11.64 | 1025816 |
| 1733355600 | 11.89 | -0.12 | -1.00 | 12.01 | 12.02 | 11.83 | 1448666 |
| 1733269200 | 12.01 | -0.19 | -1.56 | 12.11 | 12.17 | 11.87 | 1678131 |
| 1733182800 | 12.2 | -0.12 | -0.97 | 12.32 | 12.32 | 12.1 | 1243045 |
| 1732917840 | 12.32 | 0 | 0.00 | 12.34 | 12.5 | 12.32 | 596169 |
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
