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 | -0.77 | -6.3270336894 | 12.17 | 12.485 | 11.36 | 7725285 | 12.05459552 | CS |
| 4 | 1.71 | 17.6470588235 | 9.69 | 12.485 | 9.58 | 7848613 | 11.32397731 | CS |
| 12 | 1.44 | 14.4578313253 | 9.96 | 12.485 | 7.97 | 6047943 | 9.93323441 | CS |
| 26 | 1.36 | 13.5458167331 | 10.04 | 12.485 | 7.97 | 5079349 | 9.9831216 | CS |
| 52 | 5.96 | 109.558823529 | 5.44 | 12.485 | 5.41 | 5098636 | 9.2327367 | CS |
| 156 | 7.57 | 197.650130548 | 3.83 | 12.485 | 1.935 | 5101036 | 5.78191358 | CS |
| 260 | 8.29 | 266.559485531 | 3.11 | 12.485 | 1.76 | 5730743 | 5.10058679 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 11.42 | -0.52 | -4.36 | 11.77 | 11.82 | 11.38 | 7601336 |
| 1739490000 | 11.94 | 0.06 | 0.51 | 11.84 | 11.95 | 11.655 | 6337919 |
| 1739403600 | 11.88 | -0.22 | -1.82 | 11.91 | 12.06 | 11.63 | 9451290 |
| 1739317200 | 12.1 | -0.25 | -2.02 | 12.08 | 12.39 | 12.015 | 5296785 |
| 1739230800 | 12.35 | 0.35 | 2.92 | 12.38 | 12.485 | 12.23 | 8838847 |
| 1738971600 | 12 | -0.14 | -1.15 | 12.17 | 12.28 | 11.95 | 9209140 |
| 1738885200 | 12.14 | 0.25 | 2.10 | 11.96 | 12.14 | 11.76 | 8133871 |
| 1738798800 | 11.89 | 0.04 | 0.34 | 11.91 | 12.14 | 11.79 | 8299829 |
| 1738712400 | 11.85 | 0.05 | 0.42 | 11.78 | 11.93 | 11.705 | 7214118 |
| 1738626000 | 11.8 | 0.53 | 4.70 | 11.64 | 12 | 11.505 | 9741293 |
| 1738366800 | 11.27 | -0.08 | -0.70 | 11.38 | 11.53 | 11.17 | 8647609 |
| 1738280400 | 11.35 | 0.45 | 4.13 | 11.25 | 11.44 | 11.1298 | 6782870 |
| 1738194000 | 10.9 | 0.23 | 2.16 | 10.78 | 11.06 | 10.715 | 7644957 |
| 1738107600 | 10.67 | 0.15 | 1.43 | 10.75 | 10.768 | 10.3617 | 7446507 |
| 1738021200 | 10.52 | -0.35 | -3.22 | 10.69 | 10.75 | 10.38 | 6846692 |
| 1737762000 | 10.87 | 0.42 | 4.02 | 10.83 | 10.955 | 10.7399 | 7548581 |
| 1737675600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1737589200 | 10.45 | 0.25 | 2.45 | 10.56 | 10.6292 | 10.375 | 8456811 |
| 1737502800 | 10.2 | 0.43 | 4.40 | 10.17 | 10.38 | 10.135 | 7410477 |
| 1737157200 | 9.77 | 0.31 | 3.28 | 9.69 | 9.8699999 | 9.58 | 9413963 |
| 1737070800 | 9.46 | -0.09 | -0.94 | 9.8 | 9.81 | 9.4101 | 7124664 |
| 1736984400 | 9.55 | 0.11 | 1.17 | 9.7899999 | 9.81 | 9.375 | 7706128 |
| 1736898000 | 9.44 | 0.45 | 5.01 | 9.15 | 9.4978 | 9.1 | 8477355 |
| 1736811600 | 8.99 | -0.12 | -1.32 | 9.21 | 9.21 | 8.945 | 7424210 |
| 1736552400 | 9.11 | 0.5 | 5.81 | 9.285 | 9.395 | 9.065 | 10196932 |
| 1736379600 | 8.61 | 0.16 | 1.89 | 8.8 | 8.808 | 8.485 | 7952076 |
| 1736293200 | 8.45 | 0.2 | 2.42 | 8.56 | 8.6812 | 8.395 | 6969416 |
| 1736206800 | 8.25 | -0.09 | -1.08 | 8.5 | 8.5 | 8.235 | 5533416 |
| 1735947600 | 8.34 | -0.14 | -1.65 | 8.48 | 8.52 | 8.33 | 4392972 |
| 1735861200 | 8.48 | 0.27 | 3.29 | 8.42 | 8.58 | 8.3699999 | 5216789 |
| 1735688400 | 8.21 | 0.07 | 0.86 | 8.16 | 8.28 | 8.08 | 3123342 |
| 1735602000 | 8.14 | -0.1 | -1.21 | 8.16 | 8.21 | 7.97 | 4501643 |
| 1735342800 | 8.24 | -0.07 | -0.84 | 8.19 | 8.315 | 8.08 | 3914581 |
| 1735256400 | 8.31 | -0.01 | -0.12 | 8.31 | 8.41 | 8.275 | 2546012 |
| 1735077840 | 8.32 | -0.05 | -0.60 | 8.4 | 8.41 | 8.19 | 2471022 |
| 1734997200 | 8.3699999 | -0.06 | -0.71 | 8.26 | 8.455 | 8.21 | 5374986 |
| 1734738000 | 8.43 | 0.09 | 1.08 | 8.44 | 8.59 | 8.39 | 8306517 |
| 1734651600 | 8.34 | 0.04 | 0.48 | 8.49 | 8.53 | 8.27 | 5759568 |
| 1734565200 | 8.3 | -0.39 | -4.49 | 8.65 | 8.74 | 8.25 | 5167035 |
| 1734478800 | 8.69 | -0.19 | -2.14 | 8.6 | 8.795 | 8.5399999 | 5541623 |
| 1734392400 | 8.88 | -0.07 | -0.78 | 9 | 9.02 | 8.83 | 2541583 |
| 1734133200 | 8.95 | -0.19 | -2.08 | 9.05 | 9.145 | 8.815 | 6035910 |
| 1734046800 | 9.14 | -0.42 | -4.39 | 9.325 | 9.465 | 9.14 | 4545385 |
| 1733960400 | 9.56 | 0.27 | 2.91 | 9.36 | 9.705 | 9.2899999 | 5302302 |
| 1733874000 | 9.2899999 | 0.08 | 0.87 | 9.35 | 9.455 | 9.2126 | 4827845 |
| 1733787600 | 9.21 | 0.53 | 6.11 | 9.28 | 9.48 | 9.2 | 6379019 |
| 1733528400 | 8.68 | -0.26 | -2.91 | 8.82 | 8.91 | 8.64 | 3180873 |
| 1733442000 | 8.94 | -0.03 | -0.33 | 8.9 | 9.0001 | 8.82 | 4192922 |
| 1733355600 | 8.97 | -0.21 | -2.29 | 9.09 | 9.14 | 8.8 | 5653889 |
| 1733269200 | 9.18 | 0.26 | 2.91 | 9.01 | 9.35 | 8.99 | 3871720 |
| 1733182800 | 8.92 | -0.27 | -2.94 | 9.09 | 9.1 | 8.9 | 3799661 |
| 1732917840 | 9.19 | 0.12 | 1.32 | 9.09 | 9.265 | 9.045 | 2873677 |
| 1732750800 | 9.07 | -0.19 | -2.05 | 9.31 | 9.3699999 | 9.0399999 | 3640926 |
| 1732664400 | 9.26 | 0.06 | 0.65 | 9.1199999 | 9.31 | 9.1199999 | 3220755 |
| 1732578000 | 9.2 | -0.43 | -4.47 | 9.33 | 9.35 | 9.1 | 4446826 |
| 1732318800 | 9.63 | 0.06 | 0.63 | 9.96 | 9.96 | 9.59 | 5365774 |
| 1732232400 | 9.57 | 0.06 | 0.63 | 9.72 | 9.725 | 9.3701 | 5525609 |
| 1732146000 | 9.51 | -0.09 | -0.94 | 9.6 | 9.72 | 9.43 | 4209040 |
| 1732059600 | 9.6 | 0.29 | 3.11 | 9.66 | 9.72 | 9.3699999 | 4948537 |
| 1731973200 | 9.31 | 0.66 | 7.63 | 9.27 | 9.425 | 9.1649999 | 5813084 |
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
