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 | -0.07 | -0.713557594292 | 9.81 | 9.85 | 9.67 | 188421 | 9.77721193 | CS |
| 4 | -0.26 | -2.6 | 10 | 10.05 | 9.67 | 292945 | 9.85393703 | CS |
| 12 | -0.05 | -0.510725229826 | 9.79 | 10.08 | 9.47 | 232225 | 9.81211233 | CS |
| 26 | -0.16 | -1.61616161616 | 9.9 | 10.33 | 9.47 | 215983 | 9.89572182 | CS |
| 52 | 0.44 | 4.7311827957 | 9.3 | 10.33 | 8.89 | 197951 | 9.70142151 | CS |
| 156 | 0.02 | 0.205761316872 | 9.72 | 10.91 | 7.4 | 206413 | 9.24896616 | CS |
| 260 | -1.44 | -12.8801431127 | 11.18 | 14.3 | 7.4 | 217458 | 10.55854122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 9.74 | 0.06 | 0.62 | 9.69 | 9.77 | 9.68 | 170411 |
| 1741905600 | 9.68 | -0.12 | -1.22 | 9.75 | 9.78 | 9.67 | 239034 |
| 1741819200 | 9.8 | 0.01 | 0.10 | 9.83 | 9.83 | 9.71 | 201796 |
| 1741732800 | 9.7899999 | 0 | 0.00 | 9.8 | 9.81 | 9.75 | 133089 |
| 1741646400 | 9.7899999 | -0.06 | -0.61 | 9.83 | 9.85 | 9.75 | 164386 |
| 1741390800 | 9.85 | 0.06 | 0.61 | 9.81 | 9.85 | 9.8 | 203801 |
| 1741304400 | 9.7899999 | -0.06 | -0.61 | 9.84 | 9.84 | 9.76 | 243880 |
| 1741218000 | 9.85 | 0.1 | 1.03 | 9.8 | 9.8699999 | 9.8 | 297740 |
| 1741131600 | 9.75 | -0.05 | -0.51 | 9.8 | 9.84 | 9.74 | 287920 |
| 1741045200 | 9.8 | -0.02 | -0.20 | 9.83 | 9.8599 | 9.75 | 336126 |
| 1740786000 | 9.82 | 0.08 | 0.82 | 9.77 | 9.82 | 9.74 | 295695 |
| 1740699600 | 9.74 | -0.09 | -0.92 | 9.84 | 9.84 | 9.7 | 196286 |
| 1740613200 | 9.83 | 0 | 0.00 | 9.86 | 9.86 | 9.78 | 263999 |
| 1740526800 | 9.83 | 0.02 | 0.20 | 9.85 | 9.8699999 | 9.77 | 257632 |
| 1740440400 | 9.81 | -0.04 | -0.41 | 9.9 | 9.9 | 9.76 | 220710 |
| 1740181200 | 9.85 | -0.06 | -0.61 | 9.85 | 9.8699999 | 9.8 | 272986 |
| 1740094800 | 9.91 | -0.06 | -0.60 | 10.01 | 10.01 | 9.81 | 683547 |
| 1740008400 | 9.97 | -0.01 | -0.10 | 10 | 10.05 | 9.91 | 532351 |
| 1739922000 | 9.98 | 0 | 0.00 | 10 | 10.03 | 9.88 | 554658 |
| 1739576400 | 9.98 | -0.01 | -0.10 | 10 | 10 | 9.9396 | 180318 |
| 1739490000 | 9.99 | 0.09 | 0.91 | 9.96 | 9.99 | 9.92 | 108988 |
| 1739403600 | 9.9 | -0.08 | -0.80 | 9.96 | 9.97 | 9.88 | 161665 |
| 1739317200 | 9.98 | -0.02 | -0.20 | 10.03 | 10.03 | 9.9242 | 163925 |
| 1739230800 | 10 | -0.02 | -0.20 | 10.08 | 10.08 | 9.96 | 157774 |
| 1738971600 | 10.02 | 0.02 | 0.20 | 9.98 | 10.06 | 9.96 | 188459 |
| 1738885200 | 10 | -0.03 | -0.30 | 10.03 | 10.06 | 9.98 | 156078 |
| 1738798800 | 10.03 | 0.06 | 0.60 | 10 | 10.03 | 9.96 | 182708 |
| 1738712400 | 9.97 | 0.14 | 1.42 | 9.88 | 10 | 9.8699999 | 229086 |
| 1738626000 | 9.83 | -0.02 | -0.20 | 9.84 | 9.89 | 9.75 | 212827 |
| 1738366800 | 9.85 | 0.01 | 0.10 | 9.82 | 9.85 | 9.7899999 | 133070 |
| 1738280400 | 9.84 | 0.04 | 0.41 | 9.81 | 9.84 | 9.7899999 | 147197 |
| 1738194000 | 9.8 | 0 | 0.00 | 9.84 | 9.84 | 9.7101 | 190312 |
| 1738107600 | 9.8 | -0.08 | -0.81 | 9.91 | 9.91 | 9.74 | 210753 |
| 1738021200 | 9.88 | 0.05 | 0.51 | 9.82 | 9.9 | 9.81 | 128346 |
| 1737762000 | 9.83 | -0.01 | -0.10 | 9.8 | 9.88 | 9.78 | 137762 |
| 1737675600 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1737589200 | 9.84 | 0.04 | 0.41 | 9.82 | 9.84 | 9.76 | 127558 |
| 1737502800 | 9.8 | 0.08 | 0.82 | 9.72 | 9.82 | 9.71 | 323839 |
| 1737157200 | 9.72 | -0.01 | -0.10 | 9.73 | 9.7699 | 9.7 | 170934 |
| 1737070800 | 9.73 | 0.03 | 0.31 | 9.68 | 9.74 | 9.64 | 191640 |
| 1736984400 | 9.7 | 0.08 | 0.83 | 9.71 | 9.74 | 9.63 | 302637 |
| 1736898000 | 9.6199999 | -0.04 | -0.41 | 9.7 | 9.72 | 9.6135 | 140834 |
| 1736811600 | 9.66 | -0.04 | -0.41 | 9.72 | 9.73 | 9.6199999 | 146897 |
| 1736552400 | 9.7 | -0.06 | -0.61 | 9.76 | 9.81 | 9.65 | 116121 |
| 1736379600 | 9.76 | 0.08 | 0.83 | 9.73 | 9.78 | 9.64 | 228235 |
| 1736293200 | 9.68 | -0.07 | -0.72 | 9.8 | 9.83 | 9.6 | 184793 |
| 1736206800 | 9.75 | -0.06 | -0.61 | 9.7899999 | 9.85 | 9.69 | 138606 |
| 1735947600 | 9.81 | 0.07 | 0.72 | 9.7899999 | 9.85 | 9.701 | 149090 |
| 1735861200 | 9.74 | 0.12 | 1.25 | 9.67 | 9.75 | 9.57 | 113204 |
| 1735688400 | 9.6199999 | 0.05 | 0.52 | 9.67 | 9.67 | 9.47 | 474279 |
| 1735602000 | 9.57 | -0.02 | -0.21 | 9.53 | 9.61 | 9.53 | 206677 |
| 1735342800 | 9.59 | -0.01 | -0.10 | 9.6 | 9.65 | 9.5399999 | 254819 |
| 1735256400 | 9.6 | -0.19 | -1.94 | 9.7899999 | 9.8202 | 9.59 | 541645 |
| 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 |
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
