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 | -0.3 | -3.02724520686 | 9.91 | 9.91 | 9.595 | 197656 | 9.81038373 | CS |
| 4 | -0.32 | -3.22255790534 | 9.93 | 10.18 | 9.595 | 157416 | 9.96935228 | CS |
| 12 | -0.65 | -6.33528265107 | 10.26 | 10.32 | 9.595 | 194467 | 9.92391791 | CS |
| 26 | 0.16 | 1.69312169312 | 9.45 | 10.32 | 9.26 | 187197 | 9.86197976 | CS |
| 52 | 0.23 | 2.45202558635 | 9.38 | 10.32 | 8.88 | 200300 | 9.50914751 | CS |
| 156 | -3.17 | -24.8043818466 | 12.78 | 12.9195 | 7.4 | 221415 | 9.49970915 | CS |
| 260 | -4.53 | -32.0367751061 | 14.14 | 15.25 | 7.4 | 222409 | 10.85603261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.7899999 | 0.01 | 0.10 | 9.82 | 9.85 | 9.63 | 148940 |
| 1734997200 | 9.78 | -0.1 | -1.01 | 9.73 | 9.83 | 9.72 | 240345 |
| 1734738000 | 9.88 | 0.12 | 1.23 | 9.7899999 | 9.91 | 9.76 | 264138 |
| 1734651600 | 9.76 | -0.06 | -0.61 | 9.88 | 9.91 | 9.71 | 162584 |
| 1734565200 | 9.82 | -0.11 | -1.11 | 9.93 | 9.9999 | 9.8 | 201455 |
| 1734478800 | 9.93 | -0.13 | -1.29 | 10.03 | 10.03 | 9.9 | 236957 |
| 1734392400 | 10.06 | 0.02 | 0.20 | 10.06 | 10.11 | 9.92 | 136823 |
| 1734133200 | 10.04 | 0.01 | 0.10 | 10.05 | 10.09 | 10 | 113021 |
| 1734046800 | 10.03 | -0.08 | -0.79 | 10.07 | 10.09 | 9.96 | 185863 |
| 1733960400 | 10.11 | 0.06 | 0.60 | 10.1 | 10.14 | 10.065 | 138548 |
| 1733874000 | 10.05 | -0.04 | -0.40 | 10.14 | 10.16 | 10.05 | 160532 |
| 1733787600 | 10.09 | -0.04 | -0.39 | 10.16 | 10.18 | 10.07 | 122562 |
| 1733528400 | 10.13 | 0.06 | 0.60 | 10.12 | 10.15 | 10.06 | 124553 |
| 1733442000 | 10.07 | -0.08 | -0.79 | 10.17 | 10.17 | 10.06 | 92001 |
| 1733355600 | 10.15 | 0.03 | 0.30 | 10.18 | 10.18 | 10.08 | 83144 |
| 1733269200 | 10.12 | 0.1 | 1.00 | 10.06 | 10.12 | 10.05 | 235277 |
| 1733182800 | 10.02 | 0.02 | 0.20 | 10 | 10.07 | 9.939 | 272907 |
| 1732917840 | 10 | 0.1 | 1.01 | 9.94 | 10 | 9.92 | 65624 |
| 1732750800 | 9.9 | 0.07 | 0.71 | 9.83 | 9.92 | 9.83 | 82575 |
| 1732664400 | 9.83 | -0.09 | -0.91 | 9.96 | 9.9633 | 9.83 | 130167 |
| 1732578000 | 9.92 | -0.02 | -0.20 | 9.95 | 9.9699 | 9.89 | 234909 |
| 1732318800 | 9.94 | 0.11 | 1.12 | 9.8699999 | 9.94 | 9.86 | 281086 |
| 1732232400 | 9.83 | 0 | 0.00 | 9.77 | 9.86 | 9.75 | 191764 |
| 1732146000 | 9.83 | 0.03 | 0.31 | 9.76 | 9.85 | 9.7449999 | 263347 |
| 1732059600 | 9.8 | 0.12 | 1.24 | 9.68 | 9.81 | 9.68 | 299258 |
| 1731973200 | 9.68 | 0.04 | 0.41 | 9.64 | 9.7 | 9.615 | 238205 |
| 1731714000 | 9.64 | -0.03 | -0.31 | 9.7 | 9.7073 | 9.6 | 125881 |
| 1731627600 | 9.67 | -0.01 | -0.10 | 9.68 | 9.74 | 9.65 | 163911 |
| 1731541200 | 9.68 | -0.03 | -0.31 | 9.71 | 9.78 | 9.67 | 237923 |
| 1731454800 | 9.71 | -0.11 | -1.12 | 9.85 | 9.88 | 9.69 | 258262 |
| 1731368400 | 9.82 | -0.14 | -1.41 | 9.9 | 9.98 | 9.82 | 261539 |
| 1731109200 | 9.96 | 0.09 | 0.91 | 9.89 | 9.98 | 9.85 | 116915 |
| 1731022800 | 9.8699999 | 0.09 | 0.92 | 9.77 | 9.88 | 9.77 | 157699 |
| 1730936400 | 9.78 | 0.07 | 0.72 | 9.71 | 9.7899999 | 9.67 | 277950 |
| 1730850000 | 9.71 | 0.06 | 0.62 | 9.66 | 9.71 | 9.6100999 | 230613 |
| 1730763600 | 9.65 | -0.08 | -0.82 | 9.69 | 9.8 | 9.65 | 255968 |
| 1730500800 | 9.73 | -0.07 | -0.71 | 9.85 | 9.85 | 9.71 | 229079 |
| 1730414400 | 9.8 | 0.07 | 0.72 | 9.74 | 9.8 | 9.7 | 196040 |
| 1730328000 | 9.73 | -0.02 | -0.21 | 9.72 | 9.7799 | 9.71 | 252720 |
| 1730241600 | 9.75 | 0.01 | 0.10 | 9.74 | 9.78 | 9.7 | 208105 |
| 1730155200 | 9.74 | -0.07 | -0.71 | 9.86 | 9.89 | 9.69 | 241052 |
| 1729896000 | 9.81 | -0.05 | -0.51 | 9.9 | 9.94 | 9.7899999 | 205831 |
| 1729809600 | 9.86 | -0.07 | -0.70 | 9.8699999 | 9.8819 | 9.83 | 259499 |
| 1729723200 | 9.93 | -0.13 | -1.29 | 10.04 | 10.09 | 9.93 | 289979 |
| 1729636800 | 10.06 | -0.04 | -0.40 | 10.1 | 10.1199 | 10.05 | 244321 |
| 1729550400 | 10.1 | 0.07 | 0.70 | 10.03 | 10.1 | 10.03 | 166464 |
| 1729291200 | 10.03 | -0.02 | -0.20 | 10.08 | 10.1 | 10.01 | 267481 |
| 1729204800 | 10.05 | 0 | 0.00 | 10.03 | 10.08 | 10.01 | 247169 |
| 1729118400 | 10.05 | 0 | 0.00 | 10.07 | 10.105 | 10 | 242339 |
| 1729032000 | 10.05 | -0.04 | -0.40 | 10.12 | 10.17 | 10.03 | 228974 |
| 1728945600 | 10.09 | -0.02 | -0.20 | 10.1 | 10.12 | 10.04 | 191320 |
| 1728686400 | 10.11 | -0.02 | -0.20 | 10.17 | 10.1899 | 10.07 | 212463 |
| 1728600000 | 10.13 | -0.04 | -0.39 | 10.15 | 10.21 | 10.1 | 130596 |
| 1728513600 | 10.17 | -0.06 | -0.59 | 10.24 | 10.29 | 10.14 | 173162 |
| 1728427200 | 10.23 | 0.03 | 0.29 | 10.21 | 10.2727 | 10.1801 | 136994 |
| 1728340800 | 10.2 | -0.06 | -0.58 | 10.29 | 10.29 | 10.1801 | 312426 |
| 1728081600 | 10.26 | -0.05 | -0.48 | 10.33 | 10.33 | 10.26 | 340011 |
| 1727995200 | 10.31 | 0.01 | 0.10 | 10.25 | 10.31 | 10.22 | 146810 |
| 1727908800 | 10.3 | 0.1 | 0.98 | 10.25 | 10.31 | 10.22 | 264989 |
| 1727822400 | 10.2 | 0.02 | 0.20 | 10.27 | 10.29 | 10.15 | 253895 |
| 1727736000 | 10.18 | 0.04 | 0.39 | 10.17 | 10.29 | 10.14 | 292188 |
| 1727476800 | 10.14 | -0.03 | -0.29 | 10.21 | 10.2299 | 10.1 | 122373 |
| 1727390400 | 10.17 | 0.07 | 0.69 | 10.21 | 10.26 | 10.16 | 229575 |
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
