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 | -0.39 | -4.1095890411 | 9.49 | 9.56 | 9.1 | 10241307 | 9.35215706 | CS |
| 4 | -0.605 | -6.23390005152 | 9.705 | 9.95 | 9.1 | 6648008 | 9.55910822 | CS |
| 12 | -0.92 | -9.18163672655 | 10.02 | 10.05 | 9.1 | 6442061 | 9.6134586 | CS |
| 26 | 0.24 | 2.70880361174 | 8.86 | 10.8 | 8.68 | 5670535 | 9.78945547 | CS |
| 52 | 0.54 | 6.30841121495 | 8.56 | 10.8 | 7.89 | 5545879 | 9.09408414 | CS |
| 156 | 1.55 | 20.5298013245 | 7.55 | 10.8 | 5.59 | 5611797 | 8.16458454 | CS |
| 260 | 1.55 | 20.5298013245 | 7.55 | 10.8 | 5.59 | 5611797 | 8.16458454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 9.1 | -0.39 | -4.11 | 9.22 | 9.26 | 9.1 | 13143709 |
| 1736379600 | 9.49 | 0.03 | 0.32 | 9.45 | 9.52 | 9.38 | 11082673 |
| 1736293200 | 9.46 | 0.01 | 0.11 | 9.49 | 9.56 | 9.46 | 8542627 |
| 1736206800 | 9.45 | -0.01 | -0.11 | 9.51 | 9.55 | 9.44 | 8513686 |
| 1735947600 | 9.46 | 0.02 | 0.21 | 9.49 | 9.51 | 9.435 | 4643971 |
| 1735861200 | 9.44 | -0.1 | -1.05 | 9.52 | 9.5488 | 9.44 | 4784091 |
| 1735688400 | 9.5399999 | 0.03 | 0.32 | 9.53 | 9.61 | 9.5226 | 3512018 |
| 1735602000 | 9.51 | -0.13 | -1.35 | 9.55 | 9.56 | 9.43 | 6218063 |
| 1735342800 | 9.64 | -0.1 | -1.03 | 9.61 | 9.67 | 9.6 | 4724200 |
| 1735256400 | 9.74 | 0 | 0.00 | 9.7 | 9.77 | 9.675 | 3918652 |
| 1735077840 | 9.74 | 0.02 | 0.21 | 9.73 | 9.77 | 9.7 | 1211727 |
| 1734997200 | 9.72 | 0.03 | 0.31 | 9.74 | 9.7449999 | 9.63 | 5489213 |
| 1734738000 | 9.69 | -0.01 | -0.10 | 9.6 | 9.77 | 9.6 | 5796123 |
| 1734651600 | 9.7 | -0.01 | -0.10 | 9.69 | 9.73 | 9.6199999 | 7202132 |
| 1734565200 | 9.71 | -0.2 | -2.02 | 9.89 | 9.91 | 9.7 | 6176495 |
| 1734478800 | 9.91 | 0.19 | 1.95 | 9.8699999 | 9.95 | 9.8699999 | 10382078 |
| 1734392400 | 9.72 | -0.04 | -0.41 | 9.72 | 9.85 | 9.7 | 8669464 |
| 1734133200 | 9.76 | 0.03 | 0.31 | 9.83 | 9.84 | 9.715 | 11526562 |
| 1734046800 | 9.73 | -0.04 | -0.41 | 9.78 | 9.84 | 9.72 | 10505175 |
| 1733960400 | 9.77 | 0.1 | 1.03 | 9.73 | 9.86 | 9.72 | 10633873 |
| 1733874000 | 9.67 | 0.03 | 0.31 | 9.64 | 9.71 | 9.6031 | 6431284 |
| 1733787600 | 9.64 | -0.03 | -0.31 | 9.57 | 9.7 | 9.535 | 8617515 |
| 1733528400 | 9.67 | -0.06 | -0.62 | 9.73 | 9.75 | 9.66 | 5589386 |
| 1733442000 | 9.73 | 0.04 | 0.41 | 9.74 | 9.77 | 9.71 | 5937247 |
| 1733355600 | 9.69 | -0.02 | -0.21 | 9.71 | 9.76 | 9.68 | 6067644 |
| 1733269200 | 9.71 | 0.04 | 0.41 | 9.74 | 9.75 | 9.68 | 7370181 |
| 1733182800 | 9.67 | 0.01 | 0.10 | 9.63 | 9.675 | 9.55 | 4848813 |
| 1732917840 | 9.66 | -0.06 | -0.62 | 9.605 | 9.67 | 9.595 | 2989952 |
| 1732750800 | 9.72 | 0.13 | 1.36 | 9.69 | 9.78 | 9.68 | 5935717 |
| 1732664400 | 9.59 | 0.01 | 0.10 | 9.59 | 9.61 | 9.51 | 4856751 |
| 1732578000 | 9.58 | -0.07 | -0.73 | 9.59 | 9.65 | 9.55 | 7582087 |
| 1732318800 | 9.65 | 0.1 | 1.05 | 9.66 | 9.73 | 9.63 | 7504643 |
| 1732232400 | 9.55 | 0.07 | 0.74 | 9.52 | 9.58 | 9.51 | 5160600 |
| 1732146000 | 9.48 | 0 | 0.00 | 9.48 | 9.505 | 9.44 | 6736511 |
| 1732059600 | 9.48 | 0.05 | 0.53 | 9.42 | 9.5 | 9.4 | 5683906 |
| 1731973200 | 9.43 | 0.04 | 0.43 | 9.35 | 9.44 | 9.3199 | 5871677 |
| 1731714000 | 9.39 | 0.08 | 0.86 | 9.36 | 9.41 | 9.34 | 8494420 |
| 1731627600 | 9.31 | 0.08 | 0.87 | 9.32 | 9.36 | 9.2899999 | 7272514 |
| 1731541200 | 9.23 | -0.05 | -0.54 | 9.19 | 9.25 | 9.1 | 9325307 |
| 1731454800 | 9.28 | -0.23 | -2.42 | 9.3 | 9.325 | 9.2394 | 7519176 |
| 1731368400 | 9.51 | -0.1 | -1.04 | 9.55 | 9.59 | 9.49 | 8504712 |
| 1731109200 | 9.61 | 0.01 | 0.10 | 9.57 | 9.6199999 | 9.53 | 7397235 |
| 1731022800 | 9.6 | 0.06 | 0.63 | 9.52 | 9.6199999 | 9.51 | 7513473 |
| 1730936400 | 9.5399999 | -0.23 | -2.35 | 9.57 | 9.59 | 9.49 | 6009011 |
| 1730850000 | 9.77 | 0.01 | 0.10 | 9.71 | 9.7899999 | 9.7001 | 6052025 |
| 1730763600 | 9.76 | 0.03 | 0.31 | 9.85 | 9.86 | 9.74 | 4533209 |
| 1730500800 | 9.73 | 0.04 | 0.41 | 9.8 | 9.8179 | 9.71 | 4814302 |
| 1730414400 | 9.69 | -0.11 | -1.12 | 9.66 | 9.76 | 9.585 | 7619762 |
| 1730328000 | 9.8 | -0.1 | -1.01 | 9.77 | 9.86 | 9.75 | 6368449 |
| 1730241600 | 9.9 | -0.08 | -0.80 | 9.92 | 9.95 | 9.89 | 5984100 |
| 1730155200 | 9.98 | 0.13 | 1.32 | 9.97 | 10 | 9.93 | 5228199 |
| 1729896000 | 9.85 | -0.04 | -0.40 | 9.93 | 9.935 | 9.84 | 3052141 |
| 1729809600 | 9.89 | -0.01 | -0.10 | 9.94 | 9.95 | 9.865 | 4175473 |
| 1729723200 | 9.9 | -0.01 | -0.10 | 9.88 | 9.91 | 9.85 | 3580675 |
| 1729636800 | 9.91 | -0.07 | -0.70 | 9.88 | 9.93 | 9.8600999 | 3572127 |
| 1729550400 | 9.98 | -0.11 | -1.09 | 10.02 | 10.05 | 9.94 | 3093669 |
| 1729291200 | 10.09 | 0.01 | 0.10 | 10.06 | 10.09 | 10.02 | 1982355 |
| 1729204800 | 10.08 | -0.05 | -0.49 | 10.04 | 10.15 | 10.04 | 4461715 |
| 1729118400 | 10.13 | 0.11 | 1.10 | 10.09 | 10.14 | 10.055 | 4209482 |
| 1729032000 | 10.02 | -0.08 | -0.79 | 10.13 | 10.18 | 10.01 | 13739817 |
| 1728945600 | 10.1 | 0.05 | 0.50 | 10.1 | 10.15 | 10.0577 | 18057222 |
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
