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 | -0.08 | -0.68085106383 | 11.75 | 11.9999 | 11.357 | 36947 | 11.82680854 | CS |
| 4 | -0.35 | -2.91181364393 | 12.02 | 12.4 | 11.15 | 58740 | 11.87342725 | CS |
| 12 | 1.6 | 15.8887785501 | 10.07 | 12.425 | 10.0697 | 53244 | 11.6310479 | CS |
| 26 | 0.34 | 3.00088261253 | 11.33 | 12.49 | 10.02 | 34657 | 11.59414349 | CS |
| 52 | 0.41 | 3.64120781528 | 11.26 | 12.82 | 10.02 | 23577 | 11.54692028 | CS |
| 156 | 2.94 | 33.676975945 | 8.73 | 12.82 | 7.38 | 27921 | 9.54568069 | CS |
| 260 | -8.65 | -42.5688976378 | 20.32 | 21.37 | 6.81 | 24691 | 10.21765798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 11.8 | -0.13 | -1.09 | 11.76 | 11.84 | 11.76 | 5384 |
| 1781822400 | 11.93 | 0.13 | 1.10 | 11.98 | 11.9811 | 11.885 | 15780 |
| 1781736000 | 11.8 | -0.02 | -0.17 | 11.83 | 11.9999 | 11.596 | 31095 |
| 1781649600 | 11.82 | 0.17 | 1.46 | 11.75 | 11.95 | 11.57 | 95529 |
| 1781563200 | 11.65 | 0.06 | 0.52 | 11.89 | 11.89 | 11.3 | 129595 |
| 1781304000 | 11.59 | 0.09 | 0.78 | 11.33 | 11.6 | 11.15 | 24444 |
| 1781217600 | 11.5 | 0.01 | 0.09 | 11.56 | 11.65 | 11.36 | 21516 |
| 1781131200 | 11.49 | -0.19 | -1.63 | 11.5 | 11.57 | 11.32 | 15782 |
| 1781044800 | 11.68 | -0.11 | -0.93 | 11.74 | 12 | 11.4718 | 63472 |
| 1780958400 | 11.79 | -0.08 | -0.67 | 12.07 | 12.24 | 11.61 | 116652 |
| 1780699200 | 11.87 | -0.21 | -1.74 | 11.91 | 11.95 | 11.85 | 6953 |
| 1780612800 | 12.08 | 0.04 | 0.33 | 12.18 | 12.21 | 11.9 | 90190 |
| 1780526400 | 12.04 | -0.02 | -0.17 | 12.04 | 12.22 | 11.94 | 7330 |
| 1780440000 | 12.06 | -0.09 | -0.74 | 12.01 | 12.135 | 11.84 | 77143 |
| 1780353600 | 12.15 | -0.06 | -0.49 | 12.22 | 12.35 | 12.05 | 13918 |
| 1780094400 | 12.21 | 0.07 | 0.58 | 12.17 | 12.235 | 12.13 | 10478 |
| 1780008000 | 12.14 | 0.18 | 1.51 | 12.03 | 12.21 | 11.9 | 32456 |
| 1779921600 | 11.96 | 0.08 | 0.67 | 11.88 | 12.065 | 11.79 | 328301 |
| 1779835200 | 11.88 | 0.1 | 0.85 | 12.02 | 12.4 | 11.66 | 30039 |
| 1779489600 | 11.78 | -0.06 | -0.51 | 11.75 | 11.855 | 11.63 | 25567 |
| 1779403200 | 11.84 | 0.07 | 0.59 | 11.75 | 11.94 | 11.63 | 33657 |
| 1779316800 | 11.77 | 0.05 | 0.43 | 11.77 | 11.8951 | 11.63 | 21810 |
| 1779230400 | 11.72 | -0.13 | -1.10 | 11.6 | 11.79 | 11.405 | 45142 |
| 1779144000 | 11.85 | 0.03 | 0.25 | 12 | 12 | 11.36 | 95696 |
| 1778884800 | 11.82 | -0.15 | -1.25 | 11.84 | 11.84 | 11.65 | 16685 |
| 1778798400 | 11.97 | 0.15 | 1.27 | 11.86 | 11.97 | 11.84 | 58943 |
| 1778712000 | 11.82 | 0.1 | 0.85 | 11.69 | 11.82 | 11.63 | 151143 |
| 1778625600 | 11.72 | -0.26 | -2.17 | 11.8 | 11.8 | 11.6 | 74357 |
| 1778539200 | 11.98 | -0.12 | -0.99 | 11.82 | 12.0174 | 11.8 | 29623 |
| 1778280000 | 12.1 | 0.05 | 0.41 | 12.21 | 12.425 | 11.975 | 35495 |
| 1778193600 | 12.05 | 0 | 0.00 | 12.01 | 12.27 | 11.85 | 63775 |
| 1778107200 | 12.05 | 0.28 | 2.38 | 11.9 | 12.1836 | 11.9 | 25227 |
| 1778020800 | 11.77 | 0.32 | 2.79 | 11.47 | 11.79 | 11.47 | 21283 |
| 1777934400 | 11.45 | -0.16 | -1.38 | 11.5 | 11.6 | 11.4023 | 36690 |
| 1777675200 | 11.61 | -0.1 | -0.85 | 11.65 | 11.7732 | 11.5501 | 18798 |
| 1777588800 | 11.71 | 0.33 | 2.90 | 11.63 | 11.81 | 11.5 | 52006 |
| 1777502400 | 11.38 | 0.12 | 1.07 | 11.23 | 11.495 | 11.16 | 51850 |
| 1777416000 | 11.26 | -0.3 | -2.60 | 11.53 | 11.63 | 11.205 | 31577 |
| 1777329600 | 11.56 | -0.1 | -0.86 | 11.52 | 11.75 | 11.52 | 10559 |
| 1777070400 | 11.66 | 0.02 | 0.17 | 11.82 | 11.97 | 11.59 | 86993 |
| 1776984000 | 11.64 | -0.21 | -1.77 | 11.64 | 11.64 | 11.6101 | 2834 |
| 1776897600 | 11.85 | -0.01 | -0.08 | 11.86 | 11.99 | 11.8001 | 21187 |
| 1776811200 | 11.86 | -0.19 | -1.58 | 11.95 | 12.08 | 11.82 | 66042 |
| 1776724800 | 12.05 | 0.03 | 0.25 | 11.97 | 12.215 | 11.85 | 21109 |
| 1776465600 | 12.02 | 0.33 | 2.82 | 11.85 | 12.32 | 11.85 | 44326 |
| 1776379200 | 11.69 | 0.05 | 0.43 | 11.72 | 11.84 | 11.54 | 90196 |
| 1776292800 | 11.64 | 0.14 | 1.22 | 11.62 | 11.88 | 11.61 | 29124 |
| 1776206400 | 11.5 | 0.15 | 1.32 | 11.29 | 11.675 | 11.2892 | 25179 |
| 1776120000 | 11.35 | 0.03 | 0.27 | 11.35 | 11.44 | 11.07 | 35032 |
| 1775860800 | 11.32 | 0.16 | 1.43 | 11.13 | 11.46 | 11.07 | 62626 |
| 1775774400 | 11.16 | 0.06 | 0.54 | 11.16 | 11.37 | 11.056 | 202276 |
| 1775688000 | 11.1 | 0.59 | 5.61 | 11.03 | 11.79 | 10.995 | 49779 |
| 1775601600 | 10.51 | -0.13 | -1.18 | 10.51 | 10.51 | 10.51 | 647 |
| 1775515200 | 10.635 | 0.15 | 1.38 | 10.45 | 10.7599 | 10.45 | 151566 |
| 1775169600 | 10.49 | 0.02 | 0.19 | 10.37 | 10.59 | 10.37 | 23410 |
| 1775083200 | 10.47 | 0.25 | 2.45 | 10.25 | 10.59 | 10.25 | 91316 |
| 1774996800 | 10.22 | 0.2 | 2.00 | 10.07 | 10.35 | 10.0697 | 15352 |
| 1774910400 | 10.02 | -0.15 | -1.47 | 10.17 | 10.19 | 10.02 | 3785 |
| 1774651200 | 10.17 | -0.04 | -0.39 | 10.15 | 10.23 | 10.0701 | 1779 |
| 1774564800 | 10.21 | -0.27 | -2.58 | 10.35 | 10.43 | 10.21 | 29801 |
| 1774478400 | 10.48 | 0.23 | 2.24 | 10.4 | 10.64 | 10.4 | 45845 |
| 1774392000 | 10.25 | -0.17 | -1.63 | 10.17 | 10.4201 | 10.17 | 64968 |
| 1774305600 | 10.42 | 0.2 | 1.96 | 10.33 | 10.67 | 10.2801 | 38308 |
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.
