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 | 0.1 | 0.962463907603 | 10.39 | 10.49 | 10.36 | 83403 | 10.41948387 | CS |
| 4 | 0.13 | 1.25482625483 | 10.36 | 10.49 | 10.16 | 152906 | 10.33851451 | CS |
| 12 | 0.15 | 1.45067698259 | 10.34 | 10.5874 | 10.16 | 129223 | 10.35782056 | CS |
| 26 | 0.09 | 0.865384615385 | 10.4 | 10.93 | 9.76 | 118513 | 10.313841 | CS |
| 52 | 0.52 | 5.21564694082 | 9.97 | 10.93 | 9.76 | 126085 | 10.27132373 | CS |
| 156 | -1.49 | -12.4373956594 | 11.98 | 13.07 | 9.32 | 109814 | 10.32983603 | CS |
| 260 | -2.15 | -17.0094936709 | 12.64 | 13.07 | 6.8 | 116826 | 10.86579429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 10.49 | 0.04 | 0.38 | 10.45 | 10.49 | 10.4319 | 153891 |
| 1738280400 | 10.45 | 0.05 | 0.48 | 10.4 | 10.45 | 10.4 | 79016 |
| 1738194000 | 10.4 | -0.04 | -0.38 | 10.4 | 10.43 | 10.36 | 63490 |
| 1738107600 | 10.44 | 0.03 | 0.29 | 10.39 | 10.45 | 10.37 | 68927 |
| 1738021200 | 10.41 | 0.01 | 0.05 | 10.44 | 10.445 | 10.37 | 77858 |
| 1737762000 | 10.405 | 0.02 | 0.24 | 10.39 | 10.49 | 10.39 | 127723 |
| 1737675600 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1737589200 | 10.38 | 0.01 | 0.10 | 10.4 | 10.415 | 10.35 | 65655 |
| 1737502800 | 10.37 | 0.05 | 0.48 | 10.4 | 10.4 | 10.3 | 138160 |
| 1737157200 | 10.32 | -0.06 | -0.58 | 10.36 | 10.42 | 10.31 | 630895 |
| 1737070800 | 10.38 | -0.02 | -0.19 | 10.41 | 10.44 | 10.37 | 152125 |
| 1736984400 | 10.4 | 0.08 | 0.78 | 10.38 | 10.42 | 10.33 | 275549 |
| 1736898000 | 10.32 | 0.13 | 1.28 | 10.25 | 10.33 | 10.24 | 169167 |
| 1736811600 | 10.19 | -0.09 | -0.88 | 10.28 | 10.29 | 10.16 | 187937 |
| 1736552400 | 10.28 | -0.04 | -0.39 | 10.2699 | 10.31 | 10.21 | 144983 |
| 1736379600 | 10.32 | 0.03 | 0.29 | 10.26 | 10.34 | 10.22 | 129101 |
| 1736293200 | 10.29 | -0.02 | -0.19 | 10.35 | 10.36 | 10.25 | 137057 |
| 1736206800 | 10.31 | -0.01 | -0.10 | 10.32 | 10.38 | 10.3 | 60946 |
| 1735947600 | 10.32 | -0.03 | -0.29 | 10.35 | 10.4133 | 10.31 | 67855 |
| 1735861200 | 10.35 | 0 | 0.00 | 10.2601 | 10.3622 | 10.2601 | 47266 |
| 1735688400 | 10.35 | -0.12 | -1.15 | 10.43 | 10.47 | 10.31 | 269338 |
| 1735602000 | 10.47 | 0.01 | 0.10 | 10.3703 | 10.5 | 10.33 | 84020 |
| 1735342800 | 10.46 | -0.02 | -0.19 | 10.52 | 10.525 | 10.43 | 67958 |
| 1735256400 | 10.48 | 0.04 | 0.38 | 10.48 | 10.5874 | 10.47 | 86501 |
| 1735077840 | 10.44 | -0.07 | -0.67 | 10.45 | 10.4913 | 10.43 | 71030 |
| 1734997200 | 10.51 | 0.22 | 2.14 | 10.35 | 10.51 | 10.295 | 192576 |
| 1734738000 | 10.29 | 0.02 | 0.19 | 10.3 | 10.38 | 10.27 | 204394 |
| 1734651600 | 10.27 | -0.01 | -0.10 | 10.3138 | 10.3379 | 10.25 | 110752 |
| 1734565200 | 10.28 | -0.1 | -0.96 | 10.395 | 10.4528 | 10.26 | 130107 |
| 1734478800 | 10.38 | -0.06 | -0.57 | 10.43 | 10.46 | 10.38 | 122251 |
| 1734392400 | 10.44 | 0.01 | 0.10 | 10.43 | 10.455 | 10.38 | 128375 |
| 1734133200 | 10.43 | 0.03 | 0.29 | 10.396 | 10.43 | 10.38 | 46021 |
| 1734046800 | 10.4 | -0.02 | -0.19 | 10.36 | 10.44 | 10.36 | 100911 |
| 1733960400 | 10.42 | 0.07 | 0.68 | 10.4 | 10.43 | 10.34 | 108587 |
| 1733874000 | 10.35 | -0.05 | -0.48 | 10.37 | 10.4 | 10.35 | 123426 |
| 1733787600 | 10.4 | 0.09 | 0.87 | 10.3572 | 10.42 | 10.3 | 142896 |
| 1733528400 | 10.31 | -0.06 | -0.58 | 10.345 | 10.3885 | 10.292 | 106905 |
| 1733442000 | 10.37 | 0.05 | 0.48 | 10.33 | 10.37 | 10.27 | 91322 |
| 1733355600 | 10.32 | -0.08 | -0.77 | 10.33 | 10.39 | 10.32 | 61790 |
| 1733269200 | 10.4 | 0.08 | 0.78 | 10.3 | 10.4 | 10.3 | 111591 |
| 1733182800 | 10.32 | -0.12 | -1.15 | 10.34 | 10.36 | 10.2836 | 106001 |
| 1732917840 | 10.44 | 0.03 | 0.29 | 10.435 | 10.47 | 10.4 | 96310 |
| 1732750800 | 10.41 | 0.03 | 0.29 | 10.38 | 10.44 | 10.38 | 128564 |
| 1732664400 | 10.38 | -0.06 | -0.57 | 10.4721 | 10.4731 | 10.3701 | 84880 |
| 1732578000 | 10.44 | 0.04 | 0.38 | 10.4 | 10.47 | 10.383 | 118363 |
| 1732318800 | 10.4 | 0.03 | 0.29 | 10.37 | 10.42 | 10.35 | 95859 |
| 1732232400 | 10.37 | 0.06 | 0.58 | 10.37 | 10.41 | 10.34 | 64742 |
| 1732146000 | 10.31 | -0.05 | -0.48 | 10.3499 | 10.37 | 10.31 | 152892 |
| 1732059600 | 10.36 | 0 | 0.00 | 10.3837 | 10.39 | 10.31 | 141547 |
| 1731973200 | 10.36 | 0.05 | 0.48 | 10.3586 | 10.39 | 10.32 | 88874 |
| 1731714000 | 10.31 | -0.01 | -0.10 | 10.3199 | 10.3899 | 10.275 | 82995 |
| 1731627600 | 10.32 | -0.01 | -0.10 | 10.325 | 10.36 | 10.3001 | 93963 |
| 1731541200 | 10.33 | 0.09 | 0.88 | 10.285 | 10.38 | 10.24 | 139833 |
| 1731454800 | 10.24 | -0.09 | -0.87 | 10.32 | 10.3352 | 10.235 | 74593 |
| 1731368400 | 10.33 | 0.01 | 0.10 | 10.31 | 10.34 | 10.29 | 276820 |
| 1731109200 | 10.32 | 0 | 0.00 | 10.3321 | 10.34 | 10.3 | 52642 |
| 1731022800 | 10.32 | 0.02 | 0.19 | 10.33 | 10.34 | 10.32 | 78740 |
| 1730936400 | 10.3 | 0.09 | 0.88 | 10.27 | 10.33 | 10.21 | 131962 |
| 1730850000 | 10.21 | 0.01 | 0.10 | 10.232 | 10.25 | 10.17 | 113632 |
| 1730763600 | 10.2 | -0.11 | -1.07 | 10.29 | 10.3 | 10.1606 | 107001 |
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
