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 | 0.165 | 1.72233820459 | 9.58 | 9.8 | 9.29 | 453740 | 9.59346326 | CS |
| 4 | -0.535 | -5.20428015564 | 10.28 | 10.4182 | 9.16 | 520799 | 9.58369149 | CS |
| 12 | -1.965 | -16.780529462 | 11.71 | 12.385 | 9.16 | 589039 | 10.18612306 | CS |
| 26 | -3.335 | -25.496941896 | 13.08 | 13.61 | 9.16 | 613704 | 11.06483553 | CS |
| 52 | -3.355 | -25.6106870229 | 13.1 | 15.425 | 9.16 | 823204 | 12.37444304 | CS |
| 156 | -8.005 | -45.0985915493 | 17.75 | 18.63 | 6.73 | 952224 | 11.8511038 | CS |
| 260 | -33.135 | -77.2737873134 | 42.88 | 53.64 | 6.73 | 1109362 | 17.86161246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 9.56 | 0.13 | 1.38 | 9.39 | 9.67 | 9.38 | 406169 |
| 1783550400 | 9.43 | -0.22 | -2.28 | 9.5 | 9.59 | 9.2899999 | 441567 |
| 1783464000 | 9.65 | -0.07 | -0.72 | 9.75 | 9.77 | 9.4949999 | 523111 |
| 1783377600 | 9.72 | 0.13 | 1.36 | 9.58 | 9.72 | 9.47 | 444114 |
| 1783032000 | 9.59 | 0.04 | 0.42 | 9.6199999 | 9.7199 | 9.5 | 461668 |
| 1782945600 | 9.55 | 0.04 | 0.42 | 9.57 | 9.77 | 9.41 | 402508 |
| 1782859200 | 9.51 | 0.06 | 0.63 | 9.45 | 9.52 | 9.32 | 517349 |
| 1782772800 | 9.45 | -0.22 | -2.28 | 9.6 | 9.645 | 9.435 | 434000 |
| 1782513600 | 9.67 | 0.39 | 4.20 | 9.28 | 9.675 | 9.24 | 558386 |
| 1782427200 | 9.28 | -0.19 | -2.01 | 9.46 | 9.55 | 9.206306 | 581618 |
| 1782340800 | 9.47 | 0.09 | 0.96 | 9.41 | 9.64 | 9.365 | 479158 |
| 1782254400 | 9.38 | 0.15 | 1.63 | 9.21 | 9.405 | 9.16 | 571497 |
| 1782168000 | 9.23 | -0.56 | -5.72 | 9.66 | 9.7 | 9.22 | 633896 |
| 1781822400 | 9.7899999 | 0.24 | 2.51 | 9.63 | 9.82 | 9.58 | 425938 |
| 1781736000 | 9.55 | -0.4 | -4.02 | 9.89 | 10.015 | 9.525 | 1195194 |
| 1781649600 | 9.95 | -0.14 | -1.39 | 10 | 10.1 | 9.94 | 659383 |
| 1781563200 | 10.09 | 0 | 0.00 | 10.34 | 10.4182 | 10.045 | 311768 |
| 1781304000 | 10.09 | -0.09 | -0.88 | 10.28 | 10.3 | 10.04 | 327058 |
| 1781217600 | 10.18 | 0.36 | 3.67 | 9.82 | 10.18 | 9.81 | 543191 |
| 1781131200 | 9.82 | 0.01 | 0.10 | 9.71 | 9.9 | 9.64 | 505039 |
| 1781044800 | 9.81 | -0.1 | -1.01 | 9.99 | 10.205 | 9.76 | 604307 |
| 1780958400 | 9.91 | 0.13 | 1.33 | 9.71 | 9.92 | 9.61 | 399660 |
| 1780699200 | 9.78 | -0.07 | -0.71 | 9.77 | 9.84 | 9.71 | 727332 |
| 1780612800 | 9.85 | -0.01 | -0.10 | 9.95 | 9.96 | 9.7009 | 959486 |
| 1780526400 | 9.86 | -0.03 | -0.30 | 9.8 | 10.04 | 9.75 | 1665768 |
| 1780440000 | 9.89 | -0.16 | -1.59 | 10 | 10 | 9.76 | 568944 |
| 1780353600 | 10.05 | -0.11 | -1.08 | 10.08 | 10.3 | 9.98 | 582702 |
| 1780094400 | 10.16 | 0.18 | 1.80 | 9.89 | 10.26 | 9.83 | 924016 |
| 1780008000 | 9.98 | -0.19 | -1.87 | 10.02 | 10.185 | 9.91 | 527604 |
| 1779921600 | 10.17 | 0.51 | 5.28 | 9.82 | 10.42 | 9.81 | 2035145 |
| 1779835200 | 9.66 | -0.15 | -1.53 | 9.94 | 9.98 | 9.53 | 924990 |
| 1779489600 | 9.81 | 0 | 0.00 | 9.84 | 9.9 | 9.74 | 292730 |
| 1779403200 | 9.81 | 0.2 | 2.08 | 9.6 | 9.94 | 9.466 | 471437 |
| 1779316800 | 9.61 | 0.29 | 3.11 | 9.4 | 9.72 | 9.3 | 607176 |
| 1779230400 | 9.32 | -0.18 | -1.89 | 9.42 | 9.505 | 9.32 | 506758 |
| 1779144000 | 9.5 | -0.07 | -0.73 | 9.75 | 9.92 | 9.49 | 640473 |
| 1778884800 | 9.57 | -0.32 | -3.24 | 9.73 | 9.86 | 9.5 | 1198518 |
| 1778798400 | 9.89 | -0.79 | -7.40 | 11.1 | 11.58 | 9.85 | 1627916 |
| 1778712000 | 10.68 | -0.27 | -2.47 | 10.87 | 10.97 | 10.59 | 652766 |
| 1778625600 | 10.95 | -0.16 | -1.44 | 11.05 | 11.05 | 10.78 | 420201 |
| 1778539200 | 11.11 | -0.81 | -6.80 | 11.85 | 11.85 | 11.1 | 486463 |
| 1778280000 | 11.92 | 0.01 | 0.08 | 11.95 | 12.01 | 11.81 | 302429 |
| 1778193600 | 11.91 | -0.1 | -0.83 | 11.91 | 12.045 | 11.79 | 325332 |
| 1778107200 | 12.01 | 0.55 | 4.80 | 11.74 | 12.05 | 11.71 | 589043 |
| 1778020800 | 11.46 | 0.3 | 2.69 | 11.26 | 11.52 | 11.24 | 272916 |
| 1777934400 | 11.16 | -0.14 | -1.24 | 11.26 | 11.43 | 11.11 | 303946 |
| 1777675200 | 11.3 | -0.08 | -0.70 | 11.38 | 11.39 | 11.14 | 417757 |
| 1777588800 | 11.38 | 0.24 | 2.15 | 11.33 | 11.47 | 11.23 | 424083 |
| 1777502400 | 11.14 | -0.26 | -2.28 | 11.42 | 11.42 | 11.115 | 265527 |
| 1777416000 | 11.4 | -0.31 | -2.65 | 11.73 | 11.73 | 11.35 | 314997 |
| 1777329600 | 11.71 | 0.01 | 0.09 | 11.75 | 11.865 | 11.625 | 270489 |
| 1777070400 | 11.7 | -0.06 | -0.51 | 11.73 | 11.81 | 11.59 | 341579 |
| 1776984000 | 11.76 | -0.24 | -2.00 | 12.02 | 12.02 | 11.67 | 391951 |
| 1776897600 | 12 | -0.11 | -0.91 | 12.29 | 12.31 | 11.9 | 619332 |
| 1776811200 | 12.11 | -0.06 | -0.49 | 12.2 | 12.385 | 11.975 | 415755 |
| 1776724800 | 12.17 | 0.24 | 2.01 | 11.92 | 12.18 | 11.91 | 527699 |
| 1776465600 | 11.93 | 0.41 | 3.56 | 11.71 | 12.14 | 11.71 | 545372 |
| 1776379200 | 11.52 | 0.03 | 0.26 | 11.47 | 11.63 | 11.47 | 276723 |
| 1776292800 | 11.49 | 0.02 | 0.17 | 11.47 | 11.69 | 11.42 | 338966 |
| 1776206400 | 11.47 | 0.2 | 1.77 | 11.3 | 11.55 | 11.28 | 245248 |
| 1776120000 | 11.27 | 0.1 | 0.90 | 11.07 | 11.29 | 11 | 393650 |
| 1775860800 | 11.17 | -0.07 | -0.62 | 11.24 | 11.42 | 11.16 | 263478 |
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.
