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 | -0.22 | -2.13178294574 | 10.32 | 10.41 | 10.1 | 25664 | 10.18388258 | CS |
| 4 | 0.46 | 4.77178423237 | 9.64 | 10.48 | 9.64 | 27555 | 10.14558822 | CS |
| 12 | -0.0607 | -0.597399785448 | 10.1607 | 10.63 | 9.48 | 28821 | 9.98343453 | CS |
| 26 | -0.39 | -3.71782650143 | 10.49 | 11.24 | 9.48 | 24654 | 10.38297629 | CS |
| 52 | 0.31 | 3.16649642492 | 9.79 | 11.24 | 9.21 | 30636 | 10.05703449 | CS |
| 156 | -2.45 | -19.5219123506 | 12.55 | 13.215 | 7.73 | 35506 | 10.09492323 | CS |
| 260 | -1.72 | -14.551607445 | 11.82 | 14.57 | 6.8509 | 39983 | 10.70438314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 10.18 | 0.06 | 0.59 | 10.1 | 10.23 | 10.1 | 71182 |
| 1739230800 | 10.12 | -0.04 | -0.39 | 10.2 | 10.2 | 10.1 | 21288 |
| 1738971600 | 10.16 | -0.06 | -0.59 | 10.18 | 10.24 | 10.11 | 8123 |
| 1738885200 | 10.22 | -0.1 | -0.97 | 10.35 | 10.38 | 10.19 | 19441 |
| 1738798800 | 10.32 | -0.01 | -0.10 | 10.32 | 10.41 | 10.2708 | 8288 |
| 1738712400 | 10.33 | 0 | 0.00 | 10.31 | 10.4772 | 10.31 | 20890 |
| 1738626000 | 10.33 | -0.09 | -0.86 | 10.33 | 10.45 | 10.2 | 21535 |
| 1738366800 | 10.42 | 0.07 | 0.68 | 10.36 | 10.46 | 10.36 | 15837 |
| 1738280400 | 10.35 | 0.07 | 0.68 | 10.32 | 10.48 | 10.315 | 47138 |
| 1738194000 | 10.28 | -0.01 | -0.10 | 10.23 | 10.38 | 10.23 | 26083 |
| 1738107600 | 10.29 | 0.02 | 0.19 | 10.28 | 10.36 | 10.23 | 37102 |
| 1738021200 | 10.27 | 0.16 | 1.58 | 10.1 | 10.3093 | 10.06 | 55574 |
| 1737762000 | 10.11 | 0.15 | 1.51 | 10.05 | 10.21 | 10.05 | 13931 |
| 1737675600 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1737589200 | 9.96 | 0.05 | 0.50 | 9.95 | 9.99 | 9.93 | 24612 |
| 1737502800 | 9.91 | 0.13 | 1.33 | 9.835 | 9.96 | 9.835 | 14763 |
| 1737157200 | 9.78 | -0.01 | -0.10 | 9.7899999 | 9.8503 | 9.78 | 42355 |
| 1737070800 | 9.7899999 | 0.07 | 0.72 | 9.69 | 9.799 | 9.69 | 27048 |
| 1736984400 | 9.72 | 0.08 | 0.83 | 9.64 | 9.74 | 9.64 | 20802 |
| 1736898000 | 9.64 | -0.05 | -0.52 | 9.74 | 9.74 | 9.58 | 49631 |
| 1736811600 | 9.69 | 0.14 | 1.47 | 9.53 | 9.69 | 9.53 | 28227 |
| 1736552400 | 9.55 | -0.12 | -1.24 | 9.61 | 9.6199999 | 9.53 | 34316 |
| 1736379600 | 9.67 | -0.03 | -0.26 | 9.68 | 9.71 | 9.6326 | 10491 |
| 1736293200 | 9.695 | -0.02 | -0.15 | 9.73 | 9.7326 | 9.66 | 7829 |
| 1736206800 | 9.71 | -0.05 | -0.51 | 9.72 | 9.7899999 | 9.6199999 | 47358 |
| 1735947600 | 9.76 | 0.1 | 1.04 | 9.72 | 9.84 | 9.69 | 5653 |
| 1735861200 | 9.66 | 0.02 | 0.21 | 10.07 | 10.07 | 9.6 | 17060 |
| 1735688400 | 9.64 | -0.03 | -0.31 | 9.7 | 9.795 | 9.64 | 22874 |
| 1735602000 | 9.67 | -0.03 | -0.31 | 9.8 | 9.99 | 9.58 | 53055 |
| 1735342800 | 9.7 | 0 | 0.00 | 9.7449999 | 9.7499 | 9.6504999 | 24288 |
| 1735256400 | 9.7 | -0.05 | -0.51 | 9.65 | 9.9395 | 9.65 | 32314 |
| 1735077840 | 9.75 | 0.02 | 0.21 | 9.75 | 9.76 | 9.63 | 17091 |
| 1734997200 | 9.73 | 0.08 | 0.83 | 9.64 | 9.84 | 9.53 | 138286 |
| 1734738000 | 9.65 | 0.09 | 0.94 | 9.5988 | 9.82 | 9.48 | 50125 |
| 1734651600 | 9.56 | -0.02 | -0.21 | 9.5122 | 9.6199999 | 9.51 | 54832 |
| 1734565200 | 9.58 | -0.22 | -2.24 | 9.9 | 10.11 | 9.58 | 48214 |
| 1734478800 | 9.8 | -0.24 | -2.39 | 10.01 | 10.01 | 9.76 | 22239 |
| 1734392400 | 10.04 | -0.02 | -0.20 | 10.05 | 10.12 | 10.04 | 32562 |
| 1734133200 | 10.06 | -0.26 | -2.52 | 10.135 | 10.19 | 10.06 | 23121 |
| 1734046800 | 10.32 | -0.03 | -0.29 | 10.32 | 10.33 | 10.3 | 36142 |
| 1733960400 | 10.35 | 0.01 | 0.10 | 10.3742 | 10.46 | 10.34 | 14484 |
| 1733874000 | 10.34 | 0 | 0.00 | 10.385 | 10.41 | 10.34 | 17025 |
| 1733787600 | 10.34 | -0.06 | -0.58 | 10.3982 | 10.46 | 10.34 | 18451 |
| 1733528400 | 10.4 | -0.13 | -1.23 | 10.52 | 10.55 | 10.39 | 31191 |
| 1733442000 | 10.5291 | 0.01 | 0.09 | 10.53185 | 10.63 | 10.5 | 17172 |
| 1733355600 | 10.52 | 0.02 | 0.19 | 10.51 | 10.54 | 10.5 | 15566 |
| 1733269200 | 10.5 | 0.02 | 0.19 | 10.54 | 10.54 | 10.48 | 41177 |
| 1733182800 | 10.48 | 0.06 | 0.58 | 10.55 | 10.55 | 10.44 | 32981 |
| 1732917840 | 10.42 | 0.13 | 1.21 | 10.31 | 10.43 | 10.31 | 10867 |
| 1732750800 | 10.295 | 0.05 | 0.54 | 10.25 | 10.49 | 10.25 | 15227 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.19 | 10.29 | 10.19 | 17422 |
| 1732578000 | 10.26 | 0.12 | 1.18 | 10.18 | 10.27 | 10.18 | 15347 |
| 1732318800 | 10.14 | 0.04 | 0.40 | 10.25 | 10.25 | 10.11 | 16931 |
| 1732232400 | 10.1 | -0.02 | -0.20 | 10.15 | 10.21 | 10.1 | 22275 |
| 1732146000 | 10.12 | -0.1 | -0.95 | 10.1607 | 10.22 | 10.0821 | 18515 |
| 1732059600 | 10.2171 | 0.14 | 1.36 | 10.16 | 10.26 | 10.06 | 13596 |
| 1731973200 | 10.08 | -0.02 | -0.20 | 10.09 | 10.19 | 10.0757 | 22707 |
| 1731714000 | 10.1 | -0.21 | -2.04 | 10.27 | 10.27 | 10.01 | 25660 |
| 1731627600 | 10.3099 | -0.03 | -0.29 | 10.3614 | 10.45 | 10.23 | 35631 |
| 1731541200 | 10.34 | -0.11 | -1.05 | 10.45 | 10.49 | 10.34 | 10247 |
| 1731454800 | 10.45 | 0.02 | 0.19 | 10.49 | 10.5847 | 10.43 | 3278 |
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
