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 | -0.07 | -0.709219858156 | 9.87 | 9.885 | 9.63 | 541090 | 9.72390814 | CS |
| 4 | -0.085 | -0.859888720283 | 9.885 | 10.05 | 9.63 | 467121 | 9.87803958 | CS |
| 12 | -0.26 | -2.58449304175 | 10.06 | 10.115 | 9.63 | 473714 | 9.89462671 | CS |
| 26 | 0.15 | 1.55440414508 | 9.65 | 10.16 | 9.43 | 461894 | 9.87402619 | CS |
| 52 | 0.39 | 4.14452709883 | 9.41 | 10.16 | 9.21 | 434202 | 9.77552284 | CS |
| 156 | -2.4 | -19.6721311475 | 12.2 | 12.42 | 8.125 | 484015 | 9.42260436 | CS |
| 260 | -1.48 | -13.1205673759 | 11.28 | 12.69 | 6.26 | 484578 | 9.91450923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.8 | 0.03 | 0.31 | 9.77 | 9.885 | 9.77 | 249431 |
| 1734997200 | 9.77 | 0.05 | 0.51 | 9.7486 | 9.78 | 9.72 | 413110 |
| 1734738000 | 9.72 | 0.08 | 0.83 | 9.66 | 9.76 | 9.63 | 978556 |
| 1734651600 | 9.64 | -0.08 | -0.82 | 9.74 | 9.74 | 9.64 | 503149 |
| 1734565200 | 9.72 | -0.1 | -1.02 | 9.81 | 9.875 | 9.67 | 508937 |
| 1734478800 | 9.82 | -0.08 | -0.81 | 9.8699999 | 9.8699999 | 9.8 | 301697 |
| 1734392400 | 9.9 | -0.06 | -0.60 | 9.92 | 9.93 | 9.86 | 468341 |
| 1734133200 | 9.96 | -0.02 | -0.20 | 9.975 | 9.99 | 9.93 | 523407 |
| 1734046800 | 9.98 | 0.04 | 0.40 | 9.945 | 9.99 | 9.94 | 484627 |
| 1733960400 | 9.94 | -0.01 | -0.10 | 9.97 | 9.97 | 9.93 | 381053 |
| 1733874000 | 9.95 | 0 | 0.00 | 9.945 | 9.97 | 9.92 | 355337 |
| 1733787600 | 9.95 | 0.02 | 0.20 | 9.9306 | 9.97 | 9.92 | 273730 |
| 1733528400 | 9.93 | 0 | 0.00 | 9.97 | 9.97 | 9.92 | 367812 |
| 1733442000 | 9.93 | -0.06 | -0.60 | 9.95 | 9.99 | 9.92 | 532557 |
| 1733355600 | 9.99 | -0.04 | -0.40 | 10.04 | 10.05 | 9.95 | 564090 |
| 1733269200 | 10.03 | 0.07 | 0.70 | 9.9701 | 10.0451 | 9.9701 | 491545 |
| 1733182800 | 9.96 | 0.05 | 0.50 | 9.91 | 9.96 | 9.89 | 445802 |
| 1732917840 | 9.91 | 0.01 | 0.10 | 9.94 | 9.95 | 9.89 | 422707 |
| 1732750800 | 9.9 | 0.02 | 0.20 | 9.9 | 9.94 | 9.86 | 457689 |
| 1732664400 | 9.88 | 0.02 | 0.20 | 9.885 | 9.93 | 9.8699999 | 401159 |
| 1732578000 | 9.86 | -0.07 | -0.70 | 9.91 | 9.94 | 9.85 | 487651 |
| 1732318800 | 9.93 | 0.07 | 0.71 | 9.845 | 9.945 | 9.845 | 535193 |
| 1732232400 | 9.86 | 0.03 | 0.31 | 9.83 | 9.88 | 9.81 | 615287 |
| 1732146000 | 9.83 | -0.05 | -0.51 | 9.865 | 9.89 | 9.8246 | 412159 |
| 1732059600 | 9.88 | 0.05 | 0.51 | 9.83 | 9.88 | 9.81 | 551716 |
| 1731973200 | 9.83 | 0.06 | 0.61 | 9.799 | 9.9 | 9.725 | 1149475 |
| 1731714000 | 9.77 | -0.12 | -1.21 | 9.8228 | 9.8497 | 9.73 | 387880 |
| 1731627600 | 9.89 | -0.02 | -0.20 | 9.9 | 9.91 | 9.86 | 361650 |
| 1731541200 | 9.91 | -0.04 | -0.40 | 9.93 | 9.95 | 9.89 | 607932 |
| 1731454800 | 9.95 | -0.01 | -0.10 | 9.935 | 9.95 | 9.92 | 357704 |
| 1731368400 | 9.96 | -0.03 | -0.30 | 9.9674 | 9.99 | 9.935 | 439307 |
| 1731109200 | 9.99 | -0.01 | -0.10 | 9.955 | 10.02 | 9.92 | 580748 |
| 1731022800 | 10 | 0.16 | 1.63 | 9.8801 | 10 | 9.875 | 420827 |
| 1730936400 | 9.84 | -0.06 | -0.61 | 9.895 | 9.9 | 9.84 | 954514 |
| 1730850000 | 9.9 | 0.06 | 0.61 | 9.875 | 9.9 | 9.85 | 327836 |
| 1730763600 | 9.84 | -0.07 | -0.71 | 9.91 | 9.96 | 9.83 | 491413 |
| 1730500800 | 9.91 | 0.03 | 0.30 | 9.92 | 9.94 | 9.8961 | 252044 |
| 1730414400 | 9.88 | 0.03 | 0.30 | 9.88 | 9.925 | 9.8699999 | 607388 |
| 1730328000 | 9.85 | 0 | 0.00 | 9.86 | 9.9 | 9.85 | 442709 |
| 1730241600 | 9.85 | -0.02 | -0.20 | 9.84 | 9.8699999 | 9.83 | 365945 |
| 1730155200 | 9.8699999 | -0.02 | -0.20 | 9.91 | 9.9149999 | 9.85 | 357568 |
| 1729896000 | 9.89 | 0.07 | 0.71 | 9.8699999 | 9.9 | 9.8699999 | 328394 |
| 1729809600 | 9.82 | 0.02 | 0.20 | 9.845 | 9.85 | 9.7899999 | 294979 |
| 1729723200 | 9.8 | -0.07 | -0.71 | 9.845 | 9.85 | 9.74 | 397193 |
| 1729636800 | 9.8699999 | -0.05 | -0.50 | 9.9 | 9.91 | 9.86 | 310195 |
| 1729550400 | 9.92 | 0.05 | 0.51 | 9.88 | 9.93 | 9.88 | 467334 |
| 1729291200 | 9.8699999 | -0.06 | -0.60 | 9.94 | 9.94 | 9.85 | 597669 |
| 1729204800 | 9.93 | 0.07 | 0.71 | 9.9 | 9.935 | 9.86 | 383313 |
| 1729118400 | 9.86 | -0.09 | -0.90 | 9.96 | 9.965 | 9.86 | 1047531 |
| 1729032000 | 9.95 | -0.01 | -0.10 | 9.93 | 9.97 | 9.92 | 339862 |
| 1728945600 | 9.96 | -0.03 | -0.30 | 10.02 | 10.02 | 9.96 | 577242 |
| 1728686400 | 9.99 | 0.03 | 0.30 | 9.97 | 9.99 | 9.935 | 342631 |
| 1728600000 | 9.96 | -0.03 | -0.30 | 9.9949999 | 10.01 | 9.93 | 413980 |
| 1728513600 | 9.99 | -0.05 | -0.50 | 10.04 | 10.04 | 9.96 | 402824 |
| 1728427200 | 10.04 | 0.15 | 1.52 | 9.96 | 10.04 | 9.93 | 269423 |
| 1728340800 | 9.89 | -0.06 | -0.60 | 10 | 10.0286 | 9.88 | 670901 |
| 1728081600 | 9.95 | -0.01 | -0.10 | 10 | 10 | 9.94 | 289485 |
| 1727995200 | 9.96 | -0.08 | -0.80 | 9.99 | 10 | 9.95 | 325081 |
| 1727908800 | 10.04 | -0.07 | -0.69 | 10.105 | 10.115 | 10 | 492335 |
| 1727822400 | 10.11 | 0.05 | 0.50 | 10.06 | 10.11 | 10.031 | 416508 |
| 1727735520 | 10.06 | 0.12 | 1.21 | 9.975 | 10.06 | 9.97 | 627170 |
| 1727476800 | 9.94 | -0.02 | -0.20 | 9.98 | 9.98 | 9.94 | 491754 |
| 1727390400 | 9.96 | 0.03 | 0.30 | 9.97 | 9.98 | 9.93 | 288787 |
| 1727304000 | 9.93 | -0.05 | -0.50 | 9.98 | 9.98 | 9.88 | 749448 |
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
