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 | -0.03 | -0.278293135436 | 10.78 | 10.88 | 10.73 | 34265 | 10.78838931 | CS |
| 4 | 0 | 0 | 10.75 | 10.88 | 10.12 | 31991 | 10.74858937 | CS |
| 12 | -0.03 | -0.278293135436 | 10.78 | 11.1 | 10.12 | 34185 | 10.78607791 | CS |
| 26 | -0.25 | -2.27272727273 | 11 | 11.16 | 10.12 | 37735 | 10.8245481 | CS |
| 52 | -0.57 | -5.03533568905 | 11.32 | 11.45 | 10.12 | 38508 | 10.97688033 | CS |
| 156 | 0.96 | 9.80592441267 | 9.79 | 11.45 | 9.56 | 39135 | 10.81925901 | CS |
| 260 | -2.71 | -20.1337295691 | 13.46 | 14.26 | 9.13 | 46824 | 11.330058 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.75 | -0.03 | -0.28 | 10.76 | 10.82 | 10.73 | 25875 |
| 1783636800 | 10.78 | 0.01 | 0.09 | 10.82 | 10.82 | 10.77 | 46215 |
| 1783550400 | 10.77 | -0.05 | -0.46 | 10.85 | 10.88 | 10.73 | 26421 |
| 1783464000 | 10.82 | 0.05 | 0.43 | 10.84 | 10.84 | 10.75 | 39143 |
| 1783377600 | 10.774 | -0.02 | -0.15 | 10.78 | 10.85 | 10.7652 | 25280 |
| 1783032000 | 10.79 | 0.03 | 0.28 | 10.79 | 10.82 | 10.71 | 27026 |
| 1782945600 | 10.76 | -0.02 | -0.19 | 10.76 | 10.814156 | 10.72 | 43535 |
| 1782859200 | 10.78 | 0.01 | 0.09 | 10.83 | 10.83 | 10.75 | 40046 |
| 1782772800 | 10.77 | 0.08 | 0.75 | 10.74 | 10.81 | 10.65 | 31261 |
| 1782513600 | 10.69 | -0.01 | -0.09 | 10.12 | 10.8 | 10.12 | 15890 |
| 1782427200 | 10.7 | 0 | 0.00 | 10.69 | 10.8 | 10.655 | 16867 |
| 1782340800 | 10.7 | -0.05 | -0.47 | 10.76 | 10.76 | 10.68 | 20007 |
| 1782254400 | 10.75 | 0.05 | 0.47 | 10.68 | 10.84 | 10.68 | 39236 |
| 1782168000 | 10.7 | -0.06 | -0.56 | 10.75 | 10.78 | 10.68 | 51222 |
| 1781822400 | 10.76 | 0.09 | 0.84 | 10.71 | 10.79 | 10.6808 | 36360 |
| 1781736000 | 10.67 | -0.08 | -0.74 | 10.75 | 10.79 | 10.63 | 44349 |
| 1781649600 | 10.75 | 0.08 | 0.75 | 10.66 | 10.81 | 10.66 | 44020 |
| 1781563200 | 10.67 | -0.07 | -0.65 | 10.67 | 10.725 | 10.645 | 8354 |
| 1781304000 | 10.74 | 0.02 | 0.19 | 10.75 | 10.75 | 10.67 | 20604 |
| 1781217600 | 10.72 | 0.01 | 0.09 | 10.71 | 10.7399 | 10.67 | 9793 |
| 1781131200 | 10.71 | 0.04 | 0.37 | 10.63 | 10.745 | 10.63 | 22731 |
| 1781044800 | 10.67 | 0.02 | 0.19 | 10.62 | 10.75 | 10.61 | 16769 |
| 1780958400 | 10.65 | 0.01 | 0.09 | 10.64 | 10.71 | 10.61 | 12363 |
| 1780699200 | 10.64 | -0.03 | -0.28 | 10.69 | 10.69 | 10.61 | 23181 |
| 1780612800 | 10.67 | -0.06 | -0.51 | 10.74 | 10.77 | 10.61 | 25654 |
| 1780526400 | 10.725 | -0.07 | -0.60 | 10.78 | 10.88 | 10.725 | 26262 |
| 1780440000 | 10.79 | -0.03 | -0.28 | 10.75 | 10.9162 | 10.39 | 15017 |
| 1780353600 | 10.82 | -0.09 | -0.82 | 10.89 | 10.89 | 10.804 | 25374 |
| 1780094400 | 10.91 | 0.15 | 1.39 | 10.76 | 10.99 | 10.64 | 83852 |
| 1780008000 | 10.76 | 0.06 | 0.56 | 10.73 | 10.77 | 10.71 | 28669 |
| 1779921600 | 10.7 | 0.01 | 0.09 | 10.72 | 10.75 | 10.614 | 34124 |
| 1779835200 | 10.69 | 0.02 | 0.19 | 10.62 | 10.7299 | 10.62 | 13200 |
| 1779489600 | 10.67 | -0.04 | -0.37 | 10.72 | 10.72 | 10.6261 | 16030 |
| 1779403200 | 10.71 | 0.09 | 0.85 | 10.63 | 10.71 | 10.6029 | 31130 |
| 1779316800 | 10.62 | 0.06 | 0.57 | 10.55 | 10.655 | 10.55 | 55430 |
| 1779230400 | 10.56 | -0.05 | -0.42 | 10.54 | 10.8099 | 10.54 | 32117 |
| 1779144000 | 10.605 | -0.08 | -0.70 | 10.68 | 10.805 | 10.57 | 21247 |
| 1778884800 | 10.68 | -0.14 | -1.29 | 10.7 | 10.745 | 10.68 | 11595 |
| 1778798400 | 10.82 | -0.01 | -0.09 | 10.83 | 10.93 | 10.81 | 14375 |
| 1778712000 | 10.83 | -0.01 | -0.09 | 10.82 | 10.863 | 10.8 | 9859 |
| 1778625600 | 10.84 | -0.05 | -0.46 | 10.88 | 10.935 | 10.82 | 33675 |
| 1778539200 | 10.89 | -0.02 | -0.18 | 10.93 | 10.94 | 10.865 | 36901 |
| 1778280000 | 10.91 | -0.01 | -0.09 | 10.94 | 10.97 | 10.89 | 39850 |
| 1778193600 | 10.92 | -0.07 | -0.64 | 10.97 | 10.99 | 10.92 | 61378 |
| 1778107200 | 10.99 | 0.24 | 2.23 | 10.75 | 11.1 | 10.72 | 275400 |
| 1778020800 | 10.75 | 0.02 | 0.19 | 10.77 | 10.79 | 10.7201 | 20799 |
| 1777934400 | 10.73 | -0.01 | -0.09 | 10.73 | 10.78 | 10.66 | 33309 |
| 1777675200 | 10.74 | -0.01 | -0.09 | 10.7 | 10.777 | 10.67 | 27053 |
| 1777588800 | 10.75 | 0.04 | 0.38 | 10.75 | 10.83 | 10.67 | 53816 |
| 1777502400 | 10.709 | -0 | -0.01 | 10.68 | 10.745 | 10.63 | 15462 |
| 1777416000 | 10.71 | -0.02 | -0.19 | 10.71 | 10.715 | 10.6796 | 14367 |
| 1777329600 | 10.73 | -0.01 | -0.09 | 10.74 | 10.75 | 10.665 | 15936 |
| 1777070400 | 10.74 | 0.04 | 0.37 | 10.73 | 10.76 | 10.6901 | 27402 |
| 1776984000 | 10.7 | -0.01 | -0.09 | 10.74 | 10.77 | 10.67 | 45298 |
| 1776897600 | 10.71 | -0.01 | -0.09 | 10.7 | 10.8399 | 10.68 | 30552 |
| 1776811200 | 10.72 | -0.05 | -0.46 | 10.74 | 10.855 | 10.66 | 31796 |
| 1776724800 | 10.77 | 0.03 | 0.28 | 10.8 | 10.89 | 10.6901 | 46277 |
| 1776465600 | 10.74 | -0.03 | -0.28 | 10.78 | 10.879 | 10.74 | 34670 |
| 1776379200 | 10.77 | -0.03 | -0.28 | 10.73 | 10.8 | 10.73 | 34601 |
| 1776292800 | 10.8 | -0.12 | -1.10 | 10.84 | 10.92 | 10.775 | 17081 |
| 1776206400 | 10.92 | 0.15 | 1.39 | 10.8 | 10.94 | 10.79 | 39775 |
| 1776120000 | 10.77 | 0.05 | 0.47 | 10.77 | 10.82 | 10.705 | 29686 |
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.
