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 | -0.01 | -0.104493207941 | 9.57 | 9.63 | 9.565 | 74709 | 9.6022467 | CS |
| 4 | -0.14 | -1.44329896907 | 9.7 | 9.705 | 9.4 | 106068 | 9.5944268 | CS |
| 12 | -0.02 | -0.208768267223 | 9.58 | 9.9 | 9.4 | 82523 | 9.66480823 | CS |
| 26 | -0.51 | -5.06454816286 | 10.07 | 10.11 | 9.4 | 100040 | 9.81762894 | CS |
| 52 | -0.44 | -4.4 | 10 | 10.29 | 9.4 | 120554 | 9.86194927 | CS |
| 156 | -0.21 | -2.1494370522 | 9.77 | 10.93 | 8.61 | 111505 | 10.03377122 | CS |
| 260 | -2.99 | -23.8247011952 | 12.55 | 13.07 | 8.61 | 111562 | 10.42328815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 9.56 | -0.04 | -0.42 | 9.59 | 9.5961 | 9.535 | 71903 |
| 1782254400 | 9.6 | 0 | 0.00 | 9.58 | 9.618223 | 9.57 | 55065 |
| 1782168000 | 9.6 | 0.01 | 0.10 | 9.58 | 9.6199999 | 9.58 | 53430 |
| 1781822400 | 9.59 | -0.02 | -0.21 | 9.59 | 9.63 | 9.59 | 61600 |
| 1781736000 | 9.61 | 0.02 | 0.21 | 9.57 | 9.61 | 9.57 | 128739 |
| 1781649600 | 9.59 | -0.01 | -0.10 | 9.57 | 9.6199999 | 9.57 | 82058 |
| 1781563200 | 9.6 | 0.02 | 0.21 | 9.61 | 9.61 | 9.58 | 68904 |
| 1781304000 | 9.58 | 0.04 | 0.42 | 9.58 | 9.6 | 9.5401 | 133041 |
| 1781217600 | 9.5399999 | -0.03 | -0.31 | 9.6 | 9.6 | 9.525 | 128974 |
| 1781131200 | 9.57 | -0.01 | -0.10 | 9.57 | 9.61 | 9.57 | 70078 |
| 1781044800 | 9.58 | 0.01 | 0.10 | 9.55 | 9.6199999 | 9.55 | 103496 |
| 1780958400 | 9.57 | -0.01 | -0.10 | 9.55 | 9.605 | 9.55 | 70089 |
| 1780699200 | 9.58 | 0 | 0.00 | 9.59 | 9.61 | 9.5601 | 105718 |
| 1780612800 | 9.58 | 0.02 | 0.21 | 9.5 | 9.6 | 9.5 | 128217 |
| 1780526400 | 9.56 | -0.02 | -0.21 | 9.4 | 9.605346 | 9.4 | 140249 |
| 1780440000 | 9.58 | 0.01 | 0.10 | 9.56 | 9.6 | 9.56 | 115359 |
| 1780353600 | 9.57 | -0.09 | -0.93 | 9.59 | 9.59 | 9.5 | 211949 |
| 1780094400 | 9.66 | -0.02 | -0.21 | 9.67 | 9.705 | 9.66 | 159948 |
| 1780008000 | 9.68 | 0.01 | 0.10 | 9.69 | 9.6908 | 9.65 | 106227 |
| 1779921600 | 9.67 | -0.03 | -0.31 | 9.7 | 9.7 | 9.67 | 92157 |
| 1779835200 | 9.7 | 0.04 | 0.41 | 9.72 | 9.72 | 9.66 | 116257 |
| 1779489600 | 9.66 | -0.03 | -0.31 | 9.68 | 9.75 | 9.65 | 113918 |
| 1779403200 | 9.69 | -0.05 | -0.46 | 9.7 | 9.73 | 9.675 | 90071 |
| 1779316800 | 9.735 | -0.01 | -0.05 | 9.75 | 9.7651 | 9.7 | 60213 |
| 1779230400 | 9.74 | -0.03 | -0.26 | 9.77 | 9.77 | 9.7 | 128417 |
| 1779144000 | 9.765 | 0.01 | 0.05 | 9.74 | 9.8 | 9.74 | 72472 |
| 1778884800 | 9.76 | -0.03 | -0.31 | 9.81 | 9.84 | 9.76 | 103918 |
| 1778798400 | 9.7899999 | 0.02 | 0.20 | 9.8 | 9.835 | 9.76 | 128342 |
| 1778712000 | 9.77 | -0.02 | -0.20 | 9.76 | 9.8 | 9.76 | 28512 |
| 1778625600 | 9.7899999 | 0.03 | 0.31 | 9.78 | 9.8 | 9.75 | 43980 |
| 1778539200 | 9.76 | -0.02 | -0.20 | 9.8 | 9.8099 | 9.75 | 46189 |
| 1778280000 | 9.78 | 0.01 | 0.10 | 9.74 | 9.82 | 9.74 | 67509 |
| 1778193600 | 9.77 | 0.01 | 0.10 | 9.74 | 9.78 | 9.71 | 70296 |
| 1778107200 | 9.76 | -0.02 | -0.20 | 9.78 | 9.78 | 9.73 | 51076 |
| 1778020800 | 9.78 | 0.04 | 0.41 | 9.73 | 9.78 | 9.73 | 80209 |
| 1777934400 | 9.74 | -0.02 | -0.20 | 9.75 | 9.76 | 9.73 | 122354 |
| 1777675200 | 9.76 | -0.06 | -0.61 | 9.71 | 9.82 | 9.71 | 46675 |
| 1777588800 | 9.82 | 0 | 0.00 | 9.7899999 | 9.89 | 9.7899999 | 43460 |
| 1777502400 | 9.82 | -0.02 | -0.20 | 9.83 | 9.85 | 9.77 | 94836 |
| 1777416000 | 9.84 | 0.03 | 0.31 | 9.81 | 9.9 | 9.78 | 76326 |
| 1777329600 | 9.81 | 0.02 | 0.20 | 9.81 | 9.85 | 9.7602 | 49239 |
| 1777070400 | 9.7899999 | 0 | 0.00 | 9.78 | 9.825 | 9.7 | 109015 |
| 1776984000 | 9.7899999 | -0.01 | -0.10 | 9.81 | 9.81 | 9.7852 | 23365 |
| 1776897600 | 9.8 | 0 | 0.00 | 9.82 | 9.82 | 9.75 | 40120 |
| 1776811200 | 9.8 | 0 | 0.00 | 9.81 | 9.82 | 9.785 | 42575 |
| 1776724800 | 9.8 | 0.01 | 0.10 | 9.81 | 9.82 | 9.7800999 | 39006 |
| 1776465600 | 9.7899999 | 0.04 | 0.41 | 9.78 | 9.84 | 9.74 | 45850 |
| 1776379200 | 9.75 | 0.03 | 0.31 | 9.7 | 9.84 | 9.7 | 62630 |
| 1776292800 | 9.72 | 0.03 | 0.31 | 9.72 | 9.744 | 9.65 | 76420 |
| 1776206400 | 9.69 | 0.06 | 0.62 | 9.59 | 9.71 | 9.59 | 160876 |
| 1776120000 | 9.63 | 0.01 | 0.10 | 9.59 | 9.65 | 9.58 | 41122 |
| 1775860800 | 9.6199999 | 0.03 | 0.31 | 9.59 | 9.65 | 9.59 | 32209 |
| 1775774400 | 9.59 | 0.03 | 0.31 | 9.58 | 9.64 | 9.56 | 71458 |
| 1775688000 | 9.56 | 0.06 | 0.63 | 9.56 | 9.61 | 9.52 | 79818 |
| 1775601600 | 9.5 | 0.06 | 0.64 | 9.41 | 9.5 | 9.41 | 33017 |
| 1775515200 | 9.44 | -0.02 | -0.21 | 9.43 | 9.46 | 9.43 | 83242 |
| 1775169600 | 9.46 | -0.05 | -0.53 | 9.45 | 9.4918 | 9.41 | 58734 |
| 1775083200 | 9.51 | -0.13 | -1.35 | 9.58 | 9.58 | 9.5 | 54769 |
| 1774996800 | 9.64 | 0.12 | 1.26 | 9.53 | 9.71 | 9.53 | 188052 |
| 1774910400 | 9.52 | 0.02 | 0.21 | 9.55 | 9.55 | 9.5 | 120689 |
| 1774651200 | 9.5 | -0.08 | -0.84 | 9.59 | 9.59 | 9.5 | 85582 |
| 1774564800 | 9.58 | -0.05 | -0.52 | 9.59 | 9.6095 | 9.5 | 67246 |
| 1774478400 | 9.63 | 0 | 0.00 | 9.63 | 9.6818 | 9.57 | 121994 |
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.
