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 | 0.0466 | 0.429097605893 | 10.86 | 10.9314 | 10.73 | 681387 | 10.84166237 | CS |
| 4 | 0.2466 | 2.31332082552 | 10.66 | 10.9314 | 10.6 | 658069 | 10.76714457 | CS |
| 12 | 0.5066 | 4.87115384615 | 10.4 | 10.9314 | 10.355 | 669388 | 10.70266822 | CS |
| 26 | 0.9266 | 9.28456913828 | 9.98 | 10.9314 | 9.69 | 690878 | 10.43081291 | CS |
| 52 | 1.1066 | 11.2918367347 | 9.8 | 10.9314 | 9.62 | 611363 | 10.22333866 | CS |
| 156 | 0.4266 | 4.07061068702 | 10.48 | 10.9314 | 8.02 | 652124 | 9.49524827 | CS |
| 260 | 0.3766 | 3.57644824311 | 10.53 | 12 | 8.02 | 593411 | 9.99854026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 10.84 | 0.06 | 0.56 | 10.83 | 10.915 | 10.7801 | 970834 |
| 1782945600 | 10.78 | -0.01 | -0.09 | 10.78 | 10.85 | 10.73 | 920080 |
| 1782859200 | 10.79 | -0.11 | -1.01 | 10.79 | 10.89 | 10.77 | 696707 |
| 1782772800 | 10.9 | 0 | 0.00 | 10.88 | 10.92 | 10.812 | 592577 |
| 1782513600 | 10.9 | 0.02 | 0.18 | 10.89 | 10.9314 | 10.87 | 612316 |
| 1782427200 | 10.88 | 0.06 | 0.55 | 10.86 | 10.92 | 10.82 | 585254 |
| 1782340800 | 10.82 | -0.02 | -0.18 | 10.88 | 10.9 | 10.82 | 625333 |
| 1782254400 | 10.84 | 0.1 | 0.93 | 10.74 | 10.85 | 10.72 | 733805 |
| 1782168000 | 10.74 | 0.05 | 0.47 | 10.7 | 10.79 | 10.68 | 516926 |
| 1781822400 | 10.69 | -0.03 | -0.28 | 10.72 | 10.795 | 10.69 | 540643 |
| 1781736000 | 10.72 | -0.06 | -0.56 | 10.75 | 10.7859 | 10.68 | 481933 |
| 1781649600 | 10.78 | 0.06 | 0.56 | 10.7 | 10.79 | 10.6801 | 529401 |
| 1781563200 | 10.72 | -0.05 | -0.46 | 10.77 | 10.8 | 10.71 | 746077 |
| 1781304000 | 10.77 | 0.03 | 0.28 | 10.79 | 10.79 | 10.73 | 464537 |
| 1781217600 | 10.74 | -0.01 | -0.09 | 10.78 | 10.8 | 10.68 | 542410 |
| 1781131200 | 10.75 | 0.01 | 0.09 | 10.72 | 10.8 | 10.72 | 1038359 |
| 1781044800 | 10.74 | 0.12 | 1.13 | 10.63 | 10.74 | 10.6 | 556346 |
| 1780958400 | 10.62 | -0.11 | -1.03 | 10.75 | 10.7699 | 10.62 | 696231 |
| 1780699200 | 10.73 | 0.04 | 0.37 | 10.68 | 10.81 | 10.68 | 1012406 |
| 1780612800 | 10.69 | 0.05 | 0.47 | 10.66 | 10.7265 | 10.65 | 611973 |
| 1780526400 | 10.64 | 0.01 | 0.09 | 10.59 | 10.77 | 10.59 | 727724 |
| 1780440000 | 10.63 | 0.12 | 1.14 | 10.55 | 10.645 | 10.5 | 657892 |
| 1780353600 | 10.51 | -0.11 | -1.04 | 10.59 | 10.6706 | 10.5 | 904162 |
| 1780094400 | 10.62 | -0.13 | -1.21 | 10.64 | 10.6999 | 10.62 | 839059 |
| 1780008000 | 10.75 | -0.1 | -0.92 | 10.85 | 10.9199 | 10.75 | 838023 |
| 1779921600 | 10.85 | -0.04 | -0.37 | 10.88 | 10.9 | 10.83 | 952917 |
| 1779835200 | 10.89 | 0.07 | 0.65 | 10.88 | 10.905 | 10.8501 | 717616 |
| 1779489600 | 10.82 | 0 | 0.00 | 10.83 | 10.88 | 10.82 | 695620 |
| 1779403200 | 10.82 | 0.03 | 0.28 | 10.8 | 10.82 | 10.74 | 689822 |
| 1779316800 | 10.79 | 0.08 | 0.75 | 10.75 | 10.82 | 10.74 | 547706 |
| 1779230400 | 10.71 | 0.09 | 0.85 | 10.6 | 10.735 | 10.59 | 406335 |
| 1779144000 | 10.62 | -0.03 | -0.28 | 10.69 | 10.7197 | 10.58 | 661754 |
| 1778884800 | 10.65 | -0.12 | -1.11 | 10.72 | 10.74 | 10.65 | 609447 |
| 1778798400 | 10.77 | 0.07 | 0.65 | 10.72 | 10.77 | 10.69 | 607585 |
| 1778712000 | 10.7 | 0 | 0.00 | 10.71 | 10.75 | 10.66 | 579210 |
| 1778625600 | 10.7 | -0.05 | -0.47 | 10.73 | 10.75 | 10.695 | 482206 |
| 1778539200 | 10.75 | 0.05 | 0.47 | 10.71 | 10.81 | 10.6872 | 1023117 |
| 1778280000 | 10.7 | 0.08 | 0.75 | 10.62 | 10.7499 | 10.62 | 483111 |
| 1778193600 | 10.62 | -0.06 | -0.56 | 10.68 | 10.68 | 10.62 | 621920 |
| 1778107200 | 10.68 | -0.03 | -0.28 | 10.71 | 10.74 | 10.65 | 572675 |
| 1778020800 | 10.71 | 0.11 | 1.04 | 10.71 | 10.74 | 10.665 | 529999 |
| 1777934400 | 10.6 | -0.1 | -0.93 | 10.68 | 10.72 | 10.59 | 640775 |
| 1777675200 | 10.7 | -0.14 | -1.29 | 10.8 | 10.83 | 10.7 | 769462 |
| 1777588800 | 10.84 | 0.06 | 0.56 | 10.75 | 10.84 | 10.75 | 652535 |
| 1777502400 | 10.78 | 0.01 | 0.09 | 10.8 | 10.8384 | 10.76 | 677864 |
| 1777416000 | 10.77 | -0.01 | -0.09 | 10.75 | 10.82 | 10.75 | 568849 |
| 1777329600 | 10.78 | 0.06 | 0.56 | 10.71 | 10.8 | 10.71 | 467604 |
| 1777070400 | 10.72 | -0.07 | -0.65 | 10.77 | 10.84 | 10.685 | 614033 |
| 1776984000 | 10.79 | 0.16 | 1.51 | 10.66 | 10.79 | 10.65 | 894383 |
| 1776897600 | 10.63 | 0.08 | 0.76 | 10.6 | 10.645 | 10.595 | 514221 |
| 1776811200 | 10.55 | 0 | 0.00 | 10.59 | 10.6256 | 10.525 | 706186 |
| 1776724800 | 10.55 | -0.07 | -0.66 | 10.62 | 10.65 | 10.55 | 559837 |
| 1776465600 | 10.62 | 0.08 | 0.76 | 10.57 | 10.63 | 10.45 | 719512 |
| 1776379200 | 10.54 | 0.05 | 0.48 | 10.48 | 10.55 | 10.46 | 571216 |
| 1776292800 | 10.49 | 0.01 | 0.10 | 10.5 | 10.5399 | 10.445 | 584895 |
| 1776206400 | 10.48 | 0.02 | 0.19 | 10.46 | 10.49 | 10.355 | 705252 |
| 1776120000 | 10.46 | -0.03 | -0.29 | 10.49 | 10.58 | 10.4 | 798063 |
| 1775860800 | 10.49 | -0.06 | -0.57 | 10.59 | 10.62 | 10.49 | 838508 |
| 1775774400 | 10.55 | 0.16 | 1.54 | 10.4 | 10.55 | 10.3999 | 890123 |
| 1775688000 | 10.39 | 0.15 | 1.46 | 10.31 | 10.4 | 10.22 | 642685 |
| 1775601600 | 10.24 | -0.03 | -0.29 | 10.24 | 10.315 | 10.2001 | 556662 |
| 1775515200 | 10.27 | -0.01 | -0.10 | 10.24 | 10.3199 | 10.24 | 513563 |
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.
