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 | -0.08 | -0.724637681159 | 11.04 | 11.16 | 10.91 | 37700 | 10.98939859 | CS |
| 4 | 0.1 | 0.920810313076 | 10.86 | 11.16 | 10.6 | 34916 | 10.95270706 | CS |
| 12 | 0.62 | 5.99613152805 | 10.34 | 11.16 | 10.29 | 43903 | 10.84831576 | CS |
| 26 | 0.18 | 1.66975881262 | 10.78 | 11.28 | 10.27 | 56305 | 10.91918686 | CS |
| 52 | 0.89 | 8.83813306852 | 10.07 | 11.28 | 9.85 | 61034 | 10.63519122 | CS |
| 156 | 0.34 | 3.20150659134 | 10.62 | 11.79 | 8.94 | 65518 | 10.45465306 | CS |
| 260 | -3.6 | -24.7252747253 | 14.56 | 17.07 | 8.94 | 65222 | 11.17165354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 10.96 | -0.02 | -0.18 | 10.98 | 10.9899 | 10.96 | 51291 |
| 1781822400 | 10.98 | -0.01 | -0.12 | 11.06 | 11.16 | 10.96 | 80982 |
| 1781736000 | 10.9936 | -0.01 | -0.06 | 11.01 | 11.05 | 10.94 | 27880 |
| 1781649600 | 11 | -0.01 | -0.09 | 10.96 | 11.05 | 10.91 | 22000 |
| 1781563200 | 11.01 | 0.03 | 0.27 | 11.04 | 11.04 | 10.9901 | 19938 |
| 1781304000 | 10.98 | -0.02 | -0.18 | 10.95 | 11.03 | 10.95 | 15109 |
| 1781217600 | 11 | 0 | 0.00 | 10.97 | 11.0199 | 10.93 | 21761 |
| 1781131200 | 11 | 0.03 | 0.27 | 10.92 | 11.01 | 10.92 | 16428 |
| 1781044800 | 10.97 | 0.07 | 0.64 | 10.95 | 11.0199 | 10.89 | 39553 |
| 1780958400 | 10.9 | -0.02 | -0.18 | 11 | 11 | 10.87 | 35111 |
| 1780699200 | 10.92 | 0 | 0.00 | 10.89 | 10.93 | 10.875 | 42710 |
| 1780612800 | 10.92 | 0.02 | 0.18 | 10.87 | 11.01 | 10.84 | 35320 |
| 1780526400 | 10.9 | -0.05 | -0.46 | 10.95 | 10.99 | 10.85 | 46477 |
| 1780440000 | 10.95 | -0.02 | -0.18 | 10.94 | 11.01 | 10.92 | 30717 |
| 1780353600 | 10.97 | 0 | 0.00 | 10.98 | 11.01 | 10.89 | 54845 |
| 1780094400 | 10.97 | 0 | 0.00 | 11 | 11.07 | 10.6 | 40056 |
| 1780008000 | 10.97 | 0.07 | 0.64 | 10.93 | 11.0855 | 10.6 | 30116 |
| 1779921600 | 10.9 | 0 | 0.00 | 10.87 | 10.92 | 10.845 | 29247 |
| 1779835200 | 10.9 | 0.11 | 1.02 | 10.86 | 10.91 | 10.6601 | 40229 |
| 1779489600 | 10.79 | 0.05 | 0.47 | 10.82 | 10.84 | 10.7569 | 12958 |
| 1779403200 | 10.74 | -0.07 | -0.65 | 10.82 | 10.88 | 10.7 | 15540 |
| 1779316800 | 10.81 | 0.07 | 0.65 | 10.73 | 10.86 | 10.701 | 18189 |
| 1779230400 | 10.74 | -0.02 | -0.19 | 10.72 | 10.7851 | 10.72 | 89422 |
| 1779144000 | 10.76 | -0.09 | -0.83 | 10.82 | 10.8299 | 10.725 | 36296 |
| 1778884800 | 10.85 | -0.07 | -0.64 | 10.89 | 10.95 | 10.793 | 34507 |
| 1778798400 | 10.92 | -0.19 | -1.71 | 11.1 | 11.1299 | 10.87 | 64448 |
| 1778712000 | 11.11 | 0.04 | 0.36 | 11.03 | 11.11 | 11.02 | 7291 |
| 1778625600 | 11.07 | -0.07 | -0.63 | 11.14 | 11.14 | 11 | 46034 |
| 1778539200 | 11.14 | 0.03 | 0.27 | 11.12 | 11.15 | 11.12 | 44016 |
| 1778280000 | 11.11 | 0.07 | 0.63 | 11.08 | 11.1499 | 11.01 | 34970 |
| 1778193600 | 11.04 | 0 | 0.00 | 11.05 | 11.07 | 11.008 | 26493 |
| 1778107200 | 11.04 | 0.14 | 1.24 | 10.95 | 11.05 | 10.73 | 142090 |
| 1778020800 | 10.905 | 0.15 | 1.44 | 10.76 | 10.93 | 10.75 | 44976 |
| 1777934400 | 10.75 | -0.06 | -0.56 | 10.88 | 10.88 | 10.71 | 86531 |
| 1777675200 | 10.81 | 0 | 0.00 | 10.85 | 10.85 | 10.81 | 38537 |
| 1777588800 | 10.81 | 0.04 | 0.37 | 10.8 | 10.83 | 10.73 | 47889 |
| 1777502400 | 10.77 | -0.02 | -0.19 | 10.8 | 10.84 | 10.72 | 46383 |
| 1777416000 | 10.79 | -0.07 | -0.64 | 10.81 | 10.93 | 10.78 | 41493 |
| 1777329600 | 10.86 | -0.02 | -0.18 | 10.92 | 10.93 | 10.82 | 41614 |
| 1777070400 | 10.88 | -0.05 | -0.46 | 10.9 | 10.9299 | 10.79 | 34026 |
| 1776984000 | 10.93 | -0.02 | -0.18 | 10.96 | 10.96 | 10.865 | 43585 |
| 1776897600 | 10.95 | 0.05 | 0.46 | 10.95 | 10.96 | 10.85 | 57616 |
| 1776811200 | 10.9 | -0.08 | -0.73 | 10.97 | 10.97 | 10.89 | 32472 |
| 1776724800 | 10.98 | 0 | 0.00 | 11 | 11 | 10.8435 | 32211 |
| 1776465600 | 10.98 | 0.02 | 0.18 | 10.92 | 10.98 | 10.92 | 25197 |
| 1776379200 | 10.96 | 0.05 | 0.46 | 10.99 | 10.99 | 10.9001 | 25249 |
| 1776292800 | 10.91 | 0.02 | 0.18 | 10.92 | 10.94 | 10.9 | 96827 |
| 1776206400 | 10.89 | 0.03 | 0.28 | 10.92 | 11 | 10.86 | 33199 |
| 1776120000 | 10.86 | -0.01 | -0.09 | 10.89 | 10.89 | 10.85 | 16664 |
| 1775860800 | 10.87 | 0 | 0.00 | 10.93 | 10.93 | 10.82 | 23892 |
| 1775774400 | 10.87 | 0.1 | 0.93 | 10.84 | 10.99 | 10.81 | 78573 |
| 1775688000 | 10.77 | 0.25 | 2.38 | 10.6 | 10.84 | 10.6 | 65164 |
| 1775601600 | 10.52 | 0.03 | 0.29 | 10.49 | 10.53 | 10.42 | 48398 |
| 1775515200 | 10.49 | -0.06 | -0.57 | 10.56 | 10.5896 | 10.49 | 50067 |
| 1775169600 | 10.55 | -0.11 | -1.03 | 10.64 | 10.64 | 10.515 | 87726 |
| 1775083200 | 10.66 | 0.12 | 1.14 | 10.63 | 10.68 | 10.59 | 75603 |
| 1774996800 | 10.54 | 0.22 | 2.13 | 10.35 | 10.54 | 10.35 | 39650 |
| 1774910400 | 10.32 | 0.03 | 0.29 | 10.34 | 10.345 | 10.29 | 88212 |
| 1774651200 | 10.29 | -0.06 | -0.58 | 10.33 | 10.33 | 10.27 | 49658 |
| 1774564800 | 10.35 | -0.08 | -0.77 | 10.41 | 10.46 | 10.35 | 66084 |
| 1774478400 | 10.43 | 0.04 | 0.43 | 10.4 | 10.565 | 10.36 | 95460 |
| 1774392000 | 10.385 | -0.15 | -1.38 | 10.49 | 10.49 | 10.35 | 86104 |
| 1774305600 | 10.53 | -0.08 | -0.75 | 10.59 | 10.66 | 10.53 | 98594 |
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.
