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 | 0.11 | 0.964912280702 | 11.4 | 11.6899 | 11.345 | 975649 | 11.53683347 | CS |
| 4 | 0.33 | 2.95169946333 | 11.18 | 11.6899 | 10.985 | 1095281 | 11.38890746 | CS |
| 12 | -2.23 | -16.229985444 | 13.74 | 13.8 | 10.76 | 1441541 | 12.01074408 | CS |
| 26 | -2.03 | -14.9926144756 | 13.54 | 14.525 | 10.76 | 1106788 | 12.6868035 | CS |
| 52 | -1.59 | -12.1374045802 | 13.1 | 14.525 | 10.76 | 990691 | 12.34565353 | CS |
| 156 | -9.64 | -45.5791962175 | 21.15 | 22.04 | 10.27 | 901857 | 14.33407147 | CS |
| 260 | -12.5 | -52.0616409829 | 24.01 | 29.695 | 10.27 | 815838 | 17.18312358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750800 | 12.32 | -0.15 | -1.20 | 12.51 | 12.6199 | 12.31 | 1309899 |
| 1732664400 | 12.47 | -0.03 | -0.24 | 12.4 | 12.52 | 12.34 | 1261094 |
| 1732578000 | 12.5 | 0.05 | 0.40 | 12.62 | 12.71 | 12.42 | 1886174 |
| 1732318800 | 12.45 | -0.02 | -0.16 | 12.52 | 12.575 | 12.385 | 1464927 |
| 1732232400 | 12.47 | 0.29 | 2.38 | 12.18 | 12.56 | 12.16 | 1190474 |
| 1732146000 | 12.18 | 0.12 | 1.00 | 12.06 | 12.18 | 11.93 | 1470473 |
| 1732059600 | 12.06 | 0.07 | 0.58 | 11.92 | 12.07 | 11.87 | 1206790 |
| 1731973200 | 11.99 | -0.07 | -0.58 | 12.06 | 12.14 | 11.53 | 2377099 |
| 1731714000 | 12.06 | -0.51 | -4.06 | 12.36 | 12.38 | 11.73 | 3331415 |
| 1731627600 | 12.57 | -0.52 | -3.97 | 13.13 | 13.17 | 12.555 | 3114849 |
| 1731541200 | 13.09 | -0.16 | -1.21 | 13.32 | 13.32 | 13 | 1183864 |
| 1731454800 | 13.25 | -0.22 | -1.63 | 13.39 | 13.47 | 13.22 | 1338718 |
| 1731368400 | 13.47 | -0.07 | -0.52 | 13.64 | 13.67 | 13.415 | 1333103 |
| 1731109200 | 13.54 | 0.01 | 0.07 | 13.54 | 13.605 | 13.46 | 1950983 |
| 1731022800 | 13.53 | -0.03 | -0.22 | 13.6 | 13.615 | 13.38 | 1458128 |
| 1730936400 | 13.56 | 0.18 | 1.35 | 13.36 | 13.6 | 13.17 | 1849590 |
| 1730850000 | 13.38 | -0.1 | -0.74 | 13.48 | 13.77 | 13.22 | 1360391 |
| 1730763600 | 13.48 | 0.11 | 0.82 | 13.32 | 13.61 | 13.32 | 889112 |
| 1730500800 | 13.37 | -0.19 | -1.40 | 13.67 | 13.745 | 13.325 | 897093 |
| 1730414400 | 13.56 | -0.21 | -1.53 | 13.74 | 13.8 | 13.55 | 734231 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.75 | 13.96 | 13.75 | 359646 |
| 1730241600 | 13.75 | -0.1 | -0.72 | 13.76 | 13.8 | 13.665 | 494112 |
| 1730155200 | 13.85 | 0.17 | 1.24 | 13.77 | 13.87 | 13.76 | 520177 |
| 1729896000 | 13.68 | -0.2 | -1.44 | 13.91 | 13.925 | 13.67 | 542875 |
| 1729809600 | 13.88 | -0.02 | -0.14 | 13.9 | 13.98 | 13.82 | 544714 |
| 1729723200 | 13.9 | 0 | 0.00 | 13.88 | 13.97 | 13.795 | 629894 |
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
