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 | -0.275229357798 | 10.9 | 10.95 | 10.82 | 133362 | 10.88842856 | CS |
| 4 | -0.15 | -1.3611615245 | 11.02 | 11.04 | 10.78 | 132976 | 10.88379475 | CS |
| 12 | -0.21 | -1.89530685921 | 11.08 | 11.3 | 10.78 | 130502 | 11.01325908 | CS |
| 26 | -1.11 | -9.26544240401 | 11.98 | 12.23 | 10.5 | 165971 | 11.26574925 | CS |
| 52 | -2.41 | -18.1475903614 | 13.28 | 13.4095 | 10.5 | 162208 | 11.80196279 | CS |
| 156 | -1.32 | -10.8285479902 | 12.19 | 14.5 | 10.5 | 153475 | 12.50588435 | CS |
| 260 | -2.51 | -18.7593423019 | 13.38 | 14.5 | 10.5 | 148929 | 12.46766898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.87 | -0.03 | -0.28 | 10.87 | 10.92 | 10.87 | 146988 |
| 1783636800 | 10.9 | 0.06 | 0.55 | 10.85 | 10.9 | 10.83 | 97002 |
| 1783550400 | 10.84 | -0.07 | -0.64 | 10.89 | 10.91 | 10.82 | 116496 |
| 1783464000 | 10.91 | 0.02 | 0.18 | 10.89 | 10.92 | 10.84 | 200825 |
| 1783377600 | 10.89 | -0.03 | -0.27 | 10.9 | 10.95 | 10.87 | 119123 |
| 1783032000 | 10.92 | 0.01 | 0.09 | 10.89 | 10.9999 | 10.8888 | 85384 |
| 1782945600 | 10.91 | -0.08 | -0.73 | 10.99 | 10.995 | 10.91 | 169502 |
| 1782859200 | 10.99 | 0.09 | 0.83 | 10.9 | 10.99 | 10.89 | 175591 |
| 1782772800 | 10.9 | 0.06 | 0.55 | 10.84 | 10.94 | 10.832 | 212147 |
| 1782513600 | 10.84 | -0.03 | -0.28 | 10.86 | 10.918 | 10.83 | 141074 |
| 1782427200 | 10.87 | 0.03 | 0.28 | 10.84 | 10.92 | 10.83 | 122494 |
| 1782340800 | 10.84 | -0.05 | -0.46 | 10.92 | 10.92 | 10.84 | 102624 |
| 1782254400 | 10.89 | 0.04 | 0.37 | 10.87 | 10.91 | 10.8373 | 101234 |
| 1782168000 | 10.85 | -0.02 | -0.18 | 10.86 | 10.93 | 10.8101 | 148379 |
| 1781822400 | 10.87 | 0.09 | 0.83 | 10.79 | 10.878 | 10.79 | 149398 |
| 1781736000 | 10.78 | -0.08 | -0.74 | 10.84 | 10.89 | 10.78 | 163046 |
| 1781649600 | 10.86 | -0.02 | -0.18 | 10.87 | 10.8895 | 10.83 | 107144 |
| 1781563200 | 10.88 | -0.11 | -1.00 | 10.94 | 11.01 | 10.86 | 119550 |
| 1781304000 | 10.99 | -0.01 | -0.09 | 11.02 | 11.04 | 10.9794 | 62562 |
| 1781217600 | 11 | 0 | 0.00 | 11.05 | 11.05 | 10.93 | 187720 |
| 1781131200 | 11 | 0.1 | 0.92 | 10.9 | 11.08 | 10.9 | 228968 |
| 1781044800 | 10.9 | 0.03 | 0.28 | 10.89 | 10.93 | 10.86 | 141496 |
| 1780958400 | 10.87 | -0.03 | -0.28 | 10.9 | 10.95 | 10.86 | 141474 |
| 1780699200 | 10.9 | -0.06 | -0.55 | 10.91 | 10.96 | 10.87 | 198742 |
| 1780612800 | 10.96 | -0.02 | -0.18 | 10.95 | 11.1426 | 10.92 | 201417 |
| 1780526400 | 10.98 | -0.1 | -0.90 | 11.03 | 11.06 | 10.96 | 164571 |
| 1780440000 | 11.08 | -0.01 | -0.09 | 11.09 | 11.1 | 11.03 | 117860 |
| 1780353600 | 11.09 | -0.05 | -0.45 | 11.13 | 11.1699 | 11.07 | 114840 |
| 1780094400 | 11.14 | -0.05 | -0.45 | 11.19 | 11.2019 | 10.92 | 119140 |
| 1780008000 | 11.19 | 0.07 | 0.63 | 11.12 | 11.19 | 11.09 | 137096 |
| 1779921600 | 11.12 | 0.02 | 0.18 | 11.13 | 11.17 | 11.12 | 105376 |
| 1779835200 | 11.1 | 0.05 | 0.45 | 11.11 | 11.12 | 11.0807 | 108346 |
| 1779489600 | 11.05 | 0.02 | 0.18 | 11.04 | 11.1 | 11.025 | 92796 |
| 1779403200 | 11.03 | -0.05 | -0.45 | 11.05 | 11.09 | 11.02 | 96271 |
| 1779316800 | 11.08 | 0.06 | 0.54 | 11 | 11.1 | 11 | 76307 |
| 1779230400 | 11.02 | 0 | 0.00 | 11 | 11.04 | 10.9967 | 86841 |
| 1779144000 | 11.02 | -0.01 | -0.09 | 11.03 | 11.0622 | 10.97 | 116580 |
| 1778884800 | 11.03 | -0.19 | -1.69 | 11.07 | 11.12 | 11.0201 | 164563 |
| 1778798400 | 11.22 | 0.01 | 0.09 | 11.21 | 11.25 | 11.15 | 97856 |
| 1778712000 | 11.21 | 0.07 | 0.63 | 11.14 | 11.21 | 11.12 | 115064 |
| 1778625600 | 11.14 | -0.01 | -0.09 | 11.16 | 11.1699 | 11.1 | 112342 |
| 1778539200 | 11.15 | 0.01 | 0.09 | 11.14 | 11.18 | 11.13 | 73652 |
| 1778280000 | 11.14 | 0.06 | 0.54 | 11.12 | 11.17 | 11.08 | 113962 |
| 1778193600 | 11.08 | -0.06 | -0.54 | 11.17 | 11.17 | 11.07 | 98348 |
| 1778107200 | 11.14 | 0.05 | 0.45 | 11.16 | 11.1999 | 11.09 | 110527 |
| 1778020800 | 11.09 | 0 | 0.00 | 11.14 | 11.14 | 11.08 | 115586 |
| 1777934400 | 11.09 | -0.13 | -1.16 | 11.18 | 11.2 | 11.08 | 108824 |
| 1777675200 | 11.22 | -0.03 | -0.27 | 11.25 | 11.3 | 11.19 | 83821 |
| 1777588800 | 11.25 | 0.13 | 1.17 | 11.1 | 11.26 | 10.95 | 242310 |
| 1777502400 | 11.12 | 0.07 | 0.63 | 11.03 | 11.12 | 10.98 | 124617 |
| 1777416000 | 11.05 | -0.15 | -1.34 | 11.18 | 11.19 | 10.9893 | 228840 |
| 1777329600 | 11.2 | 0.09 | 0.81 | 11.11 | 11.2 | 11.11 | 100527 |
| 1777070400 | 11.11 | 0.03 | 0.27 | 11.12 | 11.13 | 11.055 | 97154 |
| 1776984000 | 11.08 | -0.06 | -0.54 | 11.15 | 11.1599 | 11.04 | 116065 |
| 1776897600 | 11.14 | 0.09 | 0.81 | 11.12 | 11.17 | 11.09 | 112110 |
| 1776811200 | 11.05 | -0.08 | -0.72 | 11.13 | 11.18 | 11.04 | 116322 |
| 1776724800 | 11.13 | 0.02 | 0.18 | 11.11 | 11.16 | 11.1068 | 126434 |
| 1776465600 | 11.11 | 0.1 | 0.91 | 11.08 | 11.14 | 11.03 | 150259 |
| 1776379200 | 11.01 | 0.05 | 0.46 | 10.96 | 11.01 | 10.96 | 75385 |
| 1776292800 | 10.96 | -0.12 | -1.08 | 10.98 | 11 | 10.935 | 92493 |
| 1776206400 | 11.08 | 0.05 | 0.45 | 11.09 | 11.11 | 11.05 | 145912 |
| 1776120000 | 11.03 | -0.03 | -0.27 | 11.09 | 11.0912 | 11.0101 | 126186 |
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.
