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 | -0.05 | -0.462107208872 | 10.82 | 10.85 | 10.65 | 173449 | 10.72343435 | CS |
| 4 | 0.33 | 3.16091954023 | 10.44 | 10.85 | 10.35 | 149065 | 10.63139022 | CS |
| 12 | 0.12 | 1.12676056338 | 10.65 | 11.0299 | 10.2455 | 184452 | 10.63843482 | CS |
| 26 | -0.09 | -0.828729281768 | 10.86 | 11.3 | 9.6 | 221723 | 10.63213561 | CS |
| 52 | 0.57 | 5.58823529412 | 10.2 | 11.3 | 9.6 | 207030 | 10.53722994 | CS |
| 156 | 2.12 | 24.5086705202 | 8.65 | 11.3 | 7.85 | 203085 | 9.76234817 | CS |
| 260 | -3.2 | -22.9062276306 | 13.97 | 14.17 | 7.4 | 211588 | 10.00839864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 10.69 | -0.09 | -0.83 | 10.8 | 10.84 | 10.68 | 165123 |
| 1783032000 | 10.78 | 0.08 | 0.75 | 10.71 | 10.829 | 10.71 | 89773 |
| 1782945600 | 10.7 | -0.04 | -0.37 | 10.76 | 10.82 | 10.675 | 170698 |
| 1782859200 | 10.74 | -0.06 | -0.56 | 10.82 | 10.85 | 10.65 | 268200 |
| 1782772800 | 10.8 | 0.08 | 0.75 | 10.74 | 10.8 | 10.7005 | 207302 |
| 1782513600 | 10.72 | 0.11 | 1.04 | 10.62 | 10.74 | 10.56 | 180762 |
| 1782427200 | 10.61 | 0.09 | 0.86 | 10.56 | 10.651 | 10.5029 | 140359 |
| 1782340800 | 10.52 | -0.04 | -0.38 | 10.57 | 10.5994 | 10.47 | 104053 |
| 1782254400 | 10.56 | -0.08 | -0.75 | 10.53 | 10.569 | 10.49 | 141769 |
| 1782168000 | 10.64 | 0 | 0.00 | 10.67 | 10.7 | 10.59 | 168242 |
| 1781822400 | 10.64 | 0.09 | 0.85 | 10.56 | 10.6976 | 10.56 | 99468 |
| 1781736000 | 10.55 | -0.1 | -0.94 | 10.65 | 10.7 | 10.54 | 144173 |
| 1781649600 | 10.65 | 0.04 | 0.38 | 10.56 | 10.68 | 10.56 | 135532 |
| 1781563200 | 10.61 | 0.04 | 0.38 | 10.66 | 10.68 | 10.55 | 172998 |
| 1781304000 | 10.57 | 0.07 | 0.67 | 10.5 | 10.6 | 10.4524 | 103218 |
| 1781217600 | 10.5 | 0.14 | 1.35 | 10.44 | 10.53 | 10.41 | 67828 |
| 1781131200 | 10.36 | -0.1 | -0.96 | 10.47 | 10.5041 | 10.36 | 87852 |
| 1781044800 | 10.46 | 0.05 | 0.48 | 10.44 | 10.5 | 10.35 | 235825 |
| 1780958400 | 10.41 | 0.05 | 0.48 | 10.41 | 10.515 | 10.37 | 201504 |
| 1780699200 | 10.36 | 0.01 | 0.10 | 10.35 | 10.37 | 10.25 | 135751 |
| 1780612800 | 10.35 | -0.07 | -0.67 | 10.4 | 10.42 | 10.33 | 269964 |
| 1780526400 | 10.42 | -0.08 | -0.76 | 10.46 | 10.57 | 10.35 | 234673 |
| 1780440000 | 10.5 | 0 | 0.00 | 10.56 | 10.6 | 10.45 | 256462 |
| 1780353600 | 10.5 | -0.18 | -1.69 | 10.67 | 10.79 | 10.48 | 244225 |
| 1780094400 | 10.68 | -0.06 | -0.56 | 10.8 | 10.8 | 10.63 | 174250 |
| 1780008000 | 10.74 | 0.08 | 0.75 | 10.69 | 10.75 | 10.62 | 149714 |
| 1779921600 | 10.66 | 0.14 | 1.33 | 10.61 | 10.7183 | 10.54 | 255702 |
| 1779835200 | 10.52 | 0.1 | 0.96 | 10.45 | 10.525 | 10.43 | 199950 |
| 1779489600 | 10.42 | 0.11 | 1.07 | 10.35 | 10.5399 | 10.28 | 96783 |
| 1779403200 | 10.31 | -0.14 | -1.34 | 10.28 | 10.33 | 10.2455 | 177096 |
| 1779316800 | 10.45 | 0.14 | 1.36 | 10.33 | 10.53 | 10.25 | 362125 |
| 1779230400 | 10.31 | -0.11 | -1.06 | 10.37 | 10.445 | 10.255 | 224179 |
| 1779144000 | 10.42 | -0.06 | -0.57 | 10.47 | 10.505 | 10.4 | 126968 |
| 1778884800 | 10.48 | -0.19 | -1.78 | 10.66 | 10.7 | 10.45 | 246337 |
| 1778798400 | 10.67 | -0.08 | -0.74 | 10.77 | 10.8 | 10.67 | 127294 |
| 1778712000 | 10.75 | 0.02 | 0.19 | 10.73 | 10.7799 | 10.66 | 179069 |
| 1778625600 | 10.73 | 0.04 | 0.37 | 10.7 | 10.75 | 10.63 | 229826 |
| 1778539200 | 10.69 | -0.02 | -0.19 | 10.74 | 10.76 | 10.66 | 184032 |
| 1778280000 | 10.71 | 0.03 | 0.28 | 10.7 | 10.78 | 10.66 | 152205 |
| 1778193600 | 10.68 | -0.06 | -0.56 | 10.8 | 10.81 | 10.66 | 291057 |
| 1778107200 | 10.74 | 0.05 | 0.47 | 10.85 | 10.85 | 10.64 | 304360 |
| 1778020800 | 10.69 | -0.17 | -1.57 | 10.88 | 10.9499 | 10.66 | 202523 |
| 1777934400 | 10.86 | -0.08 | -0.73 | 10.91 | 10.9195 | 10.72 | 174229 |
| 1777675200 | 10.94 | 0 | 0.00 | 10.93 | 10.9681 | 10.82 | 169686 |
| 1777588800 | 10.94 | 0.2 | 1.86 | 10.79 | 10.97 | 10.7651 | 226235 |
| 1777502400 | 10.74 | -0.03 | -0.28 | 10.74 | 10.77 | 10.6 | 299269 |
| 1777416000 | 10.77 | -0.06 | -0.55 | 10.83 | 10.85 | 10.71 | 234562 |
| 1777329600 | 10.83 | 0.09 | 0.84 | 10.76 | 10.83 | 10.6813 | 140934 |
| 1777070400 | 10.74 | 0.07 | 0.66 | 10.67 | 10.77 | 10.66 | 120595 |
| 1776984000 | 10.67 | -0.17 | -1.57 | 10.76 | 10.7852 | 10.66 | 235546 |
| 1776897600 | 10.84 | 0.01 | 0.09 | 10.89 | 11.0299 | 10.7703 | 223985 |
| 1776811200 | 10.83 | -0.05 | -0.46 | 10.92 | 10.94 | 10.77 | 170051 |
| 1776724800 | 10.88 | -0.02 | -0.18 | 10.9 | 10.92 | 10.84 | 112370 |
| 1776465600 | 10.9 | 0.15 | 1.40 | 10.88 | 10.91 | 10.8201 | 145296 |
| 1776379200 | 10.75 | 0.03 | 0.28 | 10.77 | 10.84 | 10.73 | 143156 |
| 1776292800 | 10.72 | -0.03 | -0.28 | 10.76 | 10.77 | 10.66 | 147454 |
| 1776206400 | 10.75 | 0.14 | 1.32 | 10.65 | 10.78 | 10.5801 | 261189 |
| 1776120000 | 10.61 | 0.17 | 1.63 | 10.45 | 10.62 | 10.1184 | 288513 |
| 1775860800 | 10.44 | 0.01 | 0.10 | 10.48 | 10.56 | 10.39 | 320288 |
| 1775774400 | 10.43 | 0.1 | 0.97 | 10.36 | 10.44 | 10.26 | 145314 |
| 1775688000 | 10.33 | 0.26 | 2.58 | 10.26 | 10.37 | 10.23 | 262648 |
| 1775601600 | 10.07 | 0.12 | 1.21 | 9.88 | 10.1 | 9.86 | 172623 |
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.
