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 | -0.17 | -1.44435004248 | 11.77 | 11.77 | 11.44 | 151093 | 11.6048191 | CS |
| 4 | 0.35 | 3.11111111111 | 11.25 | 11.84 | 11.22 | 155213 | 11.58766904 | CS |
| 12 | -0.69 | -5.61432058584 | 12.29 | 12.3639 | 10.72 | 149254 | 11.48344185 | CS |
| 26 | -2.43 | -17.3200285103 | 14.03 | 14.3 | 10.72 | 218085 | 12.43668785 | CS |
| 52 | -4.33 | -27.1814187068 | 15.93 | 16.18 | 10.72 | 213188 | 13.57868141 | CS |
| 156 | -5.03 | -30.2465423933 | 16.63 | 21.25 | 10.72 | 173438 | 15.80473199 | CS |
| 260 | -10.27 | -46.959304984 | 21.87 | 23.79 | 10.72 | 143036 | 16.48619346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 11.6 | 0.09 | 0.78 | 11.52 | 11.62 | 11.52 | 78972 |
| 1783636800 | 11.51 | 0.04 | 0.35 | 11.49 | 11.6499 | 11.445 | 168582 |
| 1783550400 | 11.47 | -0.17 | -1.46 | 11.51 | 11.5591 | 11.44 | 138459 |
| 1783464000 | 11.64 | -0.09 | -0.77 | 11.73 | 11.745 | 11.59 | 124620 |
| 1783377600 | 11.73 | 0.03 | 0.26 | 11.77 | 11.77 | 11.6801 | 244830 |
| 1783032000 | 11.7 | -0.05 | -0.43 | 11.7 | 11.79 | 11.66 | 129173 |
| 1782945600 | 11.75 | 0 | 0.00 | 11.68 | 11.84 | 11.6101 | 205167 |
| 1782859200 | 11.75 | 0.21 | 1.82 | 11.59 | 11.76 | 11.54 | 122152 |
| 1782772800 | 11.54 | -0.02 | -0.17 | 11.54 | 11.57 | 11.4413 | 200794 |
| 1782513600 | 11.56 | 0.15 | 1.31 | 11.42 | 11.58 | 11.42 | 105153 |
| 1782427200 | 11.41 | -0.16 | -1.38 | 11.52 | 11.6 | 11.395 | 98257 |
| 1782340800 | 11.57 | 0.06 | 0.52 | 11.54 | 11.6596 | 11.49 | 180949 |
| 1782254400 | 11.51 | -0.17 | -1.46 | 11.58 | 11.59 | 11.5 | 103468 |
| 1782168000 | 11.68 | -0.03 | -0.26 | 11.67 | 11.75 | 11.61 | 172894 |
| 1781822400 | 11.71 | 0.18 | 1.56 | 11.58 | 11.73 | 11.5613 | 153806 |
| 1781736000 | 11.53 | 0.01 | 0.09 | 11.59 | 11.64 | 11.5174 | 131941 |
| 1781649600 | 11.52 | 0.12 | 1.05 | 11.45 | 11.55 | 11.4 | 124701 |
| 1781563200 | 11.4 | 0.42 | 3.83 | 11.25 | 11.46 | 11.22 | 309907 |
| 1781304000 | 10.98 | 0.13 | 1.20 | 10.91 | 11.0599 | 10.9 | 152126 |
| 1781217600 | 10.85 | 0.05 | 0.46 | 10.8 | 10.89 | 10.72 | 136913 |
| 1781131200 | 10.8 | 0 | 0.00 | 10.76 | 10.87 | 10.75 | 102337 |
| 1781044800 | 10.8 | 0.02 | 0.19 | 10.83 | 10.9488 | 10.72 | 151161 |
| 1780958400 | 10.78 | 0.01 | 0.09 | 10.76 | 10.8739 | 10.76 | 166180 |
| 1780699200 | 10.77 | -0.16 | -1.46 | 10.92 | 10.94 | 10.73 | 263383 |
| 1780612800 | 10.93 | 0.09 | 0.83 | 10.89 | 10.97 | 10.81 | 291031 |
| 1780526400 | 10.84 | -0.16 | -1.45 | 10.77 | 11.0273 | 10.77 | 322186 |
| 1780440000 | 11 | -0.08 | -0.72 | 11.03 | 11.0899 | 11 | 181769 |
| 1780353600 | 11.08 | -0.18 | -1.60 | 11.11 | 11.28 | 11.05 | 182071 |
| 1780094400 | 11.26 | 0.03 | 0.27 | 11.22 | 11.3021 | 11.1901 | 117632 |
| 1780008000 | 11.23 | 0.04 | 0.36 | 11.04 | 11.26 | 11.04 | 124531 |
| 1779921600 | 11.19 | -0.07 | -0.62 | 11.29 | 11.34 | 11.19 | 141645 |
| 1779835200 | 11.26 | -0.01 | -0.09 | 11.31 | 11.35 | 11.26 | 141281 |
| 1779489600 | 11.27 | -0.14 | -1.23 | 11.47 | 11.525 | 11.26 | 148605 |
| 1779403200 | 11.41 | -0.35 | -2.98 | 11.36 | 11.4989 | 11.21 | 238105 |
| 1779316800 | 11.76 | 0.21 | 1.82 | 11.52 | 11.79 | 11.5 | 148717 |
| 1779230400 | 11.55 | -0.03 | -0.26 | 11.57 | 11.6 | 11.42 | 141220 |
| 1779144000 | 11.58 | -0.02 | -0.17 | 11.63 | 11.68 | 11.52 | 121331 |
| 1778884800 | 11.6 | -0.02 | -0.17 | 11.52 | 11.64 | 11.52 | 107676 |
| 1778798400 | 11.62 | 0.03 | 0.26 | 11.64 | 11.67 | 11.5 | 130680 |
| 1778712000 | 11.59 | 0.08 | 0.70 | 11.5 | 11.6282 | 11.5 | 157316 |
| 1778625600 | 11.51 | -0.28 | -2.37 | 11.74 | 11.74 | 11.45 | 182831 |
| 1778539200 | 11.79 | -0.32 | -2.64 | 11.91 | 11.99 | 11.7587 | 203092 |
| 1778280000 | 12.11 | 0.09 | 0.75 | 12.08 | 12.17 | 12.06 | 135862 |
| 1778193600 | 12.02 | -0.01 | -0.08 | 12.11 | 12.15 | 12 | 63510 |
| 1778107200 | 12.03 | 0.27 | 2.30 | 11.83 | 12.13 | 11.82 | 233935 |
| 1778020800 | 11.76 | -0.07 | -0.59 | 11.93 | 11.93 | 11.7001 | 172349 |
| 1777934400 | 11.83 | -0.17 | -1.42 | 11.98 | 12 | 11.8 | 171416 |
| 1777675200 | 12 | -0.04 | -0.33 | 12.01 | 12.09 | 12 | 66462 |
| 1777588800 | 12.04 | 0.07 | 0.58 | 11.96 | 12.1 | 11.95 | 121514 |
| 1777502400 | 11.97 | -0.09 | -0.75 | 12.02 | 12.06 | 11.95 | 67007 |
| 1777416000 | 12.06 | 0.1 | 0.84 | 11.95 | 12.06 | 11.9271 | 52903 |
| 1777329600 | 11.96 | -0.1 | -0.83 | 12.02 | 12.1454 | 11.9 | 89766 |
| 1777070400 | 12.06 | 0.03 | 0.25 | 12.02 | 12.0638 | 11.99 | 69259 |
| 1776984000 | 12.03 | -0.13 | -1.07 | 12.09 | 12.2 | 12 | 94785 |
| 1776897600 | 12.16 | -0.04 | -0.33 | 12.23 | 12.36 | 12.12 | 122270 |
| 1776811200 | 12.2 | -0.04 | -0.33 | 12.24 | 12.3639 | 12.17 | 82455 |
| 1776724800 | 12.24 | -0.1 | -0.81 | 12.29 | 12.33 | 12.2069 | 116356 |
| 1776465600 | 12.34 | 0.17 | 1.40 | 12.3 | 12.5 | 12.3 | 152067 |
| 1776379200 | 12.17 | 0.19 | 1.59 | 12.02 | 12.17 | 11.96 | 125552 |
| 1776292800 | 11.98 | -0.06 | -0.50 | 12.06 | 12.0659 | 11.96 | 135440 |
| 1776206400 | 12.04 | 0.14 | 1.18 | 11.9 | 12.1 | 11.875 | 246144 |
| 1776120000 | 11.9 | 0.08 | 0.68 | 11.78 | 11.93 | 11.6091 | 246862 |
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.
