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 | 0.13 | 1.20481927711 | 10.79 | 11.22 | 10.5 | 2997991 | 10.85079878 | CS |
| 4 | 0.52 | 5 | 10.4 | 11.32 | 9.635 | 2589003 | 10.42802842 | CS |
| 12 | 1.17 | 12 | 9.75 | 12.24 | 9.1 | 3181885 | 10.67274215 | CS |
| 26 | 0.16 | 1.48698884758 | 10.76 | 13 | 9.1 | 2296546 | 10.97018531 | CS |
| 52 | 1.56 | 16.6666666667 | 9.36 | 13 | 7.86 | 2198568 | 10.35834832 | CS |
| 156 | -18.09 | -62.3578076525 | 29.01 | 31.1397 | 6.475 | 2114042 | 13.26581938 | CS |
| 260 | -39.87 | -78.4997046663 | 50.79 | 52.4402 | 6.475 | 1689088 | 19.47929299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 10.92 | 0.26 | 2.44 | 10.54 | 11.0682 | 10.5 | 2600267 |
| 1782168000 | 10.66 | -0.33 | -3.00 | 10.89 | 10.97 | 10.62 | 2562636 |
| 1781822400 | 10.99 | 0.22 | 2.04 | 10.94 | 11.22 | 10.86 | 3912663 |
| 1781736000 | 10.77 | -0.08 | -0.74 | 10.79 | 11.18 | 10.72 | 2916397 |
| 1781649600 | 10.85 | 0.08 | 0.74 | 10.87 | 11.03 | 10.79 | 1792559 |
| 1781563200 | 10.77 | 0.17 | 1.60 | 10.8 | 11.32 | 10.7 | 1721628 |
| 1781304000 | 10.6 | -0.08 | -0.75 | 10.68 | 10.795 | 10.53 | 2305519 |
| 1781217600 | 10.68 | 0.47 | 4.60 | 10.26 | 10.685 | 10.105 | 3440360 |
| 1781131200 | 10.21 | -0.26 | -2.48 | 10.41 | 10.45 | 10.18 | 4309220 |
| 1781044800 | 10.47 | 0.47 | 4.70 | 10.12 | 10.51 | 10.08 | 1935459 |
| 1780958400 | 10 | -0.01 | -0.10 | 10.01 | 10.115 | 9.84 | 1789343 |
| 1780699200 | 10.01 | -0.19 | -1.86 | 10.15 | 10.2 | 9.955 | 3101973 |
| 1780612800 | 10.2 | 0.4 | 4.08 | 10 | 10.31 | 9.965 | 2648632 |
| 1780526400 | 9.8 | -0.03 | -0.31 | 9.71 | 9.865 | 9.635 | 1907582 |
| 1780440000 | 9.83 | -0.2 | -1.99 | 10.03 | 10.03 | 9.78 | 1864152 |
| 1780353600 | 10.03 | -0.24 | -2.34 | 10.09 | 10.1 | 9.795 | 1976217 |
| 1780094400 | 10.27 | -0.11 | -1.06 | 10.37 | 10.59 | 10.27 | 3625153 |
| 1780008000 | 10.38 | 0.08 | 0.78 | 10.26 | 10.46 | 10.0836 | 1636812 |
| 1779921600 | 10.3 | 0 | 0.00 | 10.4 | 10.7399 | 10.235 | 3144482 |
| 1779835200 | 10.3 | 0.31 | 3.10 | 10.11 | 10.37 | 10 | 2676061 |
| 1779489600 | 9.99 | -0.05 | -0.50 | 10.06 | 10.14 | 9.975 | 1697845 |
| 1779403200 | 10.04 | 0.26 | 2.66 | 9.52 | 10.05 | 9.3699999 | 2396410 |
| 1779316800 | 9.78 | 0.54 | 5.84 | 9.31 | 9.7899999 | 9.115 | 2958384 |
| 1779230400 | 9.24 | -0.09 | -0.96 | 9.3 | 9.48 | 9.1199999 | 4133058 |
| 1779144000 | 9.33 | 0.16 | 1.74 | 9.15 | 9.395 | 9.1 | 2227402 |
| 1778884800 | 9.17 | -0.31 | -3.27 | 9.42 | 9.48 | 9.135 | 2735143 |
| 1778798400 | 9.48 | 0.07 | 0.74 | 9.42 | 9.6 | 9.42 | 2515615 |
| 1778712000 | 9.41 | -0.11 | -1.16 | 9.48 | 9.4949999 | 9.35 | 2577550 |
| 1778625600 | 9.52 | -0.13 | -1.35 | 9.59 | 9.7 | 9.42 | 2782019 |
| 1778539200 | 9.65 | -0.41 | -4.08 | 9.99 | 10.045 | 9.65 | 3829153 |
| 1778280000 | 10.06 | -0.24 | -2.33 | 10.25 | 10.31 | 9.935 | 2362983 |
| 1778193600 | 10.3 | -1.07 | -9.41 | 10.92 | 11.5 | 10.22 | 5712583 |
| 1778107200 | 11.37 | 0.55 | 5.08 | 11.09 | 11.56 | 11 | 3839460 |
| 1778020800 | 10.82 | 0.3 | 2.85 | 10.66 | 10.825 | 10.565 | 2935267 |
| 1777934400 | 10.52 | -0.37 | -3.40 | 10.87 | 10.87 | 10.505 | 2463855 |
| 1777675200 | 10.89 | 0.02 | 0.18 | 11 | 11 | 10.765 | 2712711 |
| 1777588800 | 10.87 | 0.09 | 0.83 | 10.8 | 11.02 | 10.775 | 3329562 |
| 1777502400 | 10.78 | -0.35 | -3.14 | 11.07 | 11.17 | 10.69 | 2795661 |
| 1777416000 | 11.13 | -0.24 | -2.11 | 11.45 | 11.5253 | 11.035 | 3445388 |
| 1777329600 | 11.37 | 0.03 | 0.26 | 11.35 | 11.505 | 11.24 | 2528108 |
| 1777070400 | 11.34 | -0.04 | -0.35 | 11.31 | 11.55 | 11.185 | 2679525 |
| 1776984000 | 11.38 | -0.02 | -0.18 | 11.35 | 11.53 | 11.14 | 2280316 |
| 1776897600 | 11.4 | -0.27 | -2.31 | 11.79 | 11.79 | 11.35 | 3226373 |
| 1776811200 | 11.67 | -0.32 | -2.67 | 12.07 | 12.24 | 11.64 | 3095587 |
| 1776724800 | 11.99 | -0.04 | -0.33 | 11.93 | 12.035 | 11.76 | 3699445 |
| 1776465600 | 12.03 | 0.87 | 7.80 | 11.46 | 12.24 | 11.4502 | 3783401 |
| 1776379200 | 11.16 | -0.19 | -1.67 | 11.33 | 11.48 | 11.16 | 4060493 |
| 1776292800 | 11.35 | -0.15 | -1.30 | 11.5 | 11.69 | 11.35 | 4330731 |
| 1776206400 | 11.5 | 0.25 | 2.22 | 11.17 | 11.9 | 11.13 | 12984389 |
| 1776120000 | 11.25 | 1.26 | 12.61 | 10.74 | 11.45 | 10.49 | 21789212 |
| 1775860800 | 9.99 | -0.08 | -0.79 | 10.03 | 10.05 | 9.855 | 712909 |
| 1775774400 | 10.07 | 0.12 | 1.21 | 9.84 | 10.165 | 9.8245 | 1126124 |
| 1775688000 | 9.95 | 0.43 | 4.52 | 10 | 10.19 | 9.91 | 1500519 |
| 1775601600 | 9.52 | -0.24 | -2.46 | 9.64 | 9.696 | 9.445 | 1061391 |
| 1775515200 | 9.76 | 0.07 | 0.72 | 9.71 | 9.77 | 9.55 | 828480 |
| 1775169600 | 9.69 | -0.15 | -1.52 | 9.55 | 9.7899999 | 9.365 | 1085016 |
| 1775083200 | 9.84 | -0.04 | -0.40 | 9.75 | 10 | 9.71 | 1278240 |
| 1774996800 | 9.88 | 0.28 | 2.92 | 9.82 | 9.96 | 9.6344999 | 2127139 |
| 1774910400 | 9.6 | 0.02 | 0.21 | 9.74 | 9.855 | 9.58 | 1042779 |
| 1774651200 | 9.58 | -0.32 | -3.23 | 9.78 | 9.865 | 9.545 | 1006849 |
| 1774564800 | 9.9 | -0.2 | -1.98 | 9.98 | 10.12 | 9.8 | 760544 |
| 1774478400 | 10.1 | -0.04 | -0.39 | 10.23 | 10.335 | 10.015 | 855173 |
| 1774392000 | 10.14 | 0.11 | 1.10 | 9.9 | 10.16 | 9.86 | 842643 |
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.
