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 | -0.09 | -0.755667506297 | 11.91 | 12.08 | 11.77 | 673207 | 11.91991866 | CS |
| 4 | 0.15 | 1.2853470437 | 11.67 | 12.08 | 11.65 | 402890 | 11.80849277 | CS |
| 12 | 0.1 | 0.853242320819 | 11.72 | 12.08 | 11.25 | 377545 | 11.70888152 | CS |
| 26 | 0.03 | 0.254452926209 | 11.79 | 12.08 | 11.16 | 377823 | 11.69304519 | CS |
| 52 | 0.64 | 5.72450805009 | 11.18 | 12.08 | 10.92 | 249038 | 11.6609883 | CS |
| 156 | 0.21 | 1.80878552972 | 11.61 | 12.93 | 9.92 | 155958 | 11.65062947 | CS |
| 260 | -5.11 | -30.1831069108 | 16.93 | 17.5 | 9.92 | 144233 | 12.18358757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 11.82 | 0.03 | 0.25 | 11.82 | 11.85 | 11.75 | 361462 |
| 1783464000 | 11.79 | -0.2 | -1.67 | 11.99 | 11.99 | 11.78 | 451353 |
| 1783377600 | 11.99 | 0.07 | 0.59 | 11.95 | 12.08 | 11.84 | 957386 |
| 1783032000 | 11.92 | 0.01 | 0.08 | 11.96 | 12 | 11.84 | 428074 |
| 1782945600 | 11.91 | 0.01 | 0.08 | 11.91 | 11.98 | 11.77 | 856016 |
| 1782859200 | 11.9 | 0.09 | 0.76 | 11.85 | 11.9 | 11.82 | 332005 |
| 1782772800 | 11.81 | 0.06 | 0.51 | 11.8 | 11.865 | 11.7901 | 394647 |
| 1782513600 | 11.75 | 0.05 | 0.43 | 11.73 | 11.8 | 11.7 | 333076 |
| 1782427200 | 11.7 | -0.04 | -0.34 | 11.74 | 11.76 | 11.7 | 451568 |
| 1782340800 | 11.74 | -0.02 | -0.17 | 11.76 | 11.8 | 11.74 | 388054 |
| 1782254400 | 11.76 | -0.01 | -0.08 | 11.75 | 11.82 | 11.7 | 361816 |
| 1782168000 | 11.77 | 0.04 | 0.34 | 11.72 | 11.77 | 11.69 | 254851 |
| 1781822400 | 11.73 | 0.08 | 0.69 | 11.72 | 11.77 | 11.66 | 349913 |
| 1781736000 | 11.65 | -0.09 | -0.77 | 11.75 | 11.75 | 11.65 | 403516 |
| 1781649600 | 11.74 | -0.01 | -0.09 | 11.77 | 11.7807 | 11.67 | 283525 |
| 1781563200 | 11.75 | 0.01 | 0.09 | 11.71 | 11.778 | 11.71 | 201513 |
| 1781304000 | 11.74 | -0.01 | -0.09 | 11.78 | 11.78 | 11.7001 | 137077 |
| 1781217600 | 11.75 | 0.08 | 0.69 | 11.73 | 11.8 | 11.7055 | 198226 |
| 1781131200 | 11.67 | -0.03 | -0.26 | 11.67 | 11.7892 | 11.67 | 469395 |
| 1781044800 | 11.7 | 0.1 | 0.86 | 11.63 | 11.7 | 11.57 | 418320 |
| 1780958400 | 11.6 | -0.05 | -0.43 | 11.7 | 11.7 | 11.59 | 387779 |
| 1780699200 | 11.65 | -0.05 | -0.43 | 11.68 | 11.705 | 11.63 | 241541 |
| 1780612800 | 11.7 | 0.04 | 0.34 | 11.7 | 11.75 | 11.69 | 352464 |
| 1780526400 | 11.66 | -0.06 | -0.51 | 11.71 | 11.72 | 11.65 | 397727 |
| 1780440000 | 11.72 | 0.05 | 0.43 | 11.69 | 11.73 | 11.65 | 576180 |
| 1780353600 | 11.67 | 0.01 | 0.09 | 11.68 | 11.7 | 11.63 | 491354 |
| 1780094400 | 11.66 | 0.05 | 0.43 | 11.61 | 11.69 | 11.6 | 327457 |
| 1780008000 | 11.61 | 0.01 | 0.09 | 11.63 | 11.66 | 11.59 | 260648 |
| 1779921600 | 11.6 | 0.01 | 0.09 | 11.6 | 11.6599 | 11.545 | 241149 |
| 1779835200 | 11.59 | 0.2 | 1.76 | 11.47 | 11.59 | 11.44 | 381635 |
| 1779489600 | 11.39 | -0.02 | -0.18 | 11.46 | 11.46 | 11.39 | 369038 |
| 1779403200 | 11.41 | -0.02 | -0.17 | 11.45 | 11.47 | 11.37 | 304744 |
| 1779316800 | 11.43 | 0.17 | 1.51 | 11.26 | 11.45 | 11.25 | 584924 |
| 1779230400 | 11.26 | -0.11 | -0.97 | 11.31 | 11.365 | 11.25 | 936313 |
| 1779144000 | 11.37 | -0.12 | -1.04 | 11.48 | 11.495 | 11.36 | 342004 |
| 1778884800 | 11.49 | -0.2 | -1.71 | 11.56 | 11.6 | 11.47 | 332101 |
| 1778798400 | 11.69 | 0.02 | 0.17 | 11.7 | 11.71 | 11.66 | 260577 |
| 1778712000 | 11.67 | -0.1 | -0.85 | 11.76 | 11.76 | 11.67 | 272683 |
| 1778625600 | 11.77 | -0.03 | -0.25 | 11.8 | 11.8 | 11.75 | 229585 |
| 1778539200 | 11.8 | -0.03 | -0.25 | 11.85 | 11.88 | 11.75 | 490718 |
| 1778280000 | 11.83 | -0.03 | -0.25 | 11.87 | 11.8899 | 11.82 | 169760 |
| 1778193600 | 11.86 | 0 | 0.00 | 11.9 | 11.9 | 11.82 | 257274 |
| 1778107200 | 11.86 | 0.06 | 0.51 | 11.82 | 11.905 | 11.8101 | 768175 |
| 1778020800 | 11.8 | 0.21 | 1.81 | 11.63 | 11.8 | 11.6 | 426183 |
| 1777934400 | 11.59 | -0.13 | -1.11 | 11.69 | 11.69 | 11.58 | 465475 |
| 1777675200 | 11.72 | -0.01 | -0.09 | 11.75 | 11.75 | 11.66 | 402836 |
| 1777588800 | 11.73 | 0.04 | 0.34 | 11.74 | 11.79 | 11.7 | 345850 |
| 1777502400 | 11.69 | -0.04 | -0.34 | 11.73 | 11.74 | 11.67 | 272042 |
| 1777416000 | 11.73 | -0.09 | -0.76 | 11.77 | 11.79 | 11.71 | 320300 |
| 1777329600 | 11.82 | -0.01 | -0.08 | 11.83 | 11.84 | 11.76 | 200842 |
| 1777070400 | 11.83 | 0.05 | 0.42 | 11.78 | 11.83 | 11.71 | 224834 |
| 1776984000 | 11.78 | -0.01 | -0.08 | 11.82 | 11.825 | 11.765 | 184543 |
| 1776897600 | 11.79 | -0.06 | -0.51 | 11.83 | 11.85 | 11.75 | 352764 |
| 1776811200 | 11.85 | -0.03 | -0.25 | 11.9 | 11.9 | 11.83 | 239248 |
| 1776724800 | 11.88 | 0.02 | 0.17 | 11.89 | 11.91 | 11.83 | 237333 |
| 1776465600 | 11.86 | 0.08 | 0.68 | 11.81 | 11.86 | 11.8092 | 338217 |
| 1776379200 | 11.78 | 0.05 | 0.43 | 11.76 | 11.8 | 11.75 | 331176 |
| 1776292800 | 11.73 | -0.09 | -0.76 | 11.72 | 11.805 | 11.72 | 532278 |
| 1776206400 | 11.82 | 0 | 0.00 | 11.84 | 11.89 | 11.82 | 618456 |
| 1776120000 | 11.82 | 0.11 | 0.94 | 11.7 | 11.82 | 11.67 | 568213 |
| 1775860800 | 11.71 | -0.09 | -0.76 | 11.82 | 11.82 | 11.68 | 402257 |
| 1775774400 | 11.8 | 0.11 | 0.94 | 11.69 | 11.8 | 11.6243 | 547592 |
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.
