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 | -0.21 | -1.77514792899 | 11.83 | 11.83 | 11.53 | 51572 | 11.68026212 | CS |
| 4 | 0.05 | 0.432152117545 | 11.57 | 12 | 11.36 | 42297 | 11.60504941 | CS |
| 12 | -0.0543 | -0.465124247278 | 11.6743 | 12 | 11.07 | 60559 | 11.43561745 | CS |
| 26 | -0.21 | -1.77514792899 | 11.83 | 12.1099 | 11.07 | 62489 | 11.65451816 | CS |
| 52 | 0.09 | 0.780572419775 | 11.53 | 12.1099 | 10.97 | 54910 | 11.55866108 | CS |
| 156 | -1.73 | -12.9588014981 | 13.35 | 13.9 | 9.45 | 62074 | 11.48970107 | CS |
| 260 | -2.84 | -19.6403872752 | 14.46 | 16 | 9.45 | 53324 | 12.33822454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 11.57 | -0.11 | -0.94 | 11.68 | 11.7 | 11.53 | 36457 |
| 1741304400 | 11.68 | 0 | 0.00 | 11.67 | 11.7 | 11.64 | 42462 |
| 1741218000 | 11.68 | 0.01 | 0.09 | 11.74 | 11.7418 | 11.6501 | 37389 |
| 1741131600 | 11.67 | -0.06 | -0.51 | 11.72 | 11.745 | 11.64 | 49994 |
| 1741045200 | 11.73 | 0.05 | 0.43 | 11.83 | 11.83 | 11.66 | 91556 |
| 1740786000 | 11.68 | 0.05 | 0.43 | 11.69 | 11.7385 | 11.66 | 41018 |
| 1740699600 | 11.63 | -0.05 | -0.43 | 11.68 | 11.6899 | 11.59 | 44270 |
| 1740613200 | 11.68 | -0.01 | -0.09 | 11.72 | 11.74 | 11.6409 | 30082 |
| 1740526800 | 11.69 | 0.09 | 0.78 | 11.69 | 11.7699 | 11.6 | 39102 |
| 1740440400 | 11.6 | -0.01 | -0.09 | 11.59 | 11.6199 | 11.55 | 21842 |
| 1740181200 | 11.61 | 0.04 | 0.35 | 12 | 12 | 11.57 | 26375 |
| 1740094800 | 11.57 | -0.03 | -0.26 | 11.59 | 11.63 | 11.55 | 28470 |
| 1740008400 | 11.6 | 0.07 | 0.61 | 11.6 | 11.6 | 11.505 | 18620 |
| 1739922000 | 11.53 | 0 | 0.00 | 11.54 | 11.5682 | 11.4404 | 30579 |
| 1739576400 | 11.53 | 0.06 | 0.52 | 11.43 | 11.58 | 11.43 | 56731 |
| 1739490000 | 11.47 | 0.03 | 0.26 | 11.9 | 11.9 | 11.4 | 42073 |
| 1739403600 | 11.44 | -0.07 | -0.61 | 11.4 | 11.48 | 11.36 | 44814 |
| 1739317200 | 11.51 | -0.04 | -0.35 | 11.57 | 11.57 | 11.5 | 43538 |
| 1739230800 | 11.55 | -0.02 | -0.17 | 11.57 | 11.64 | 11.53 | 78268 |
| 1738971600 | 11.57 | -0.06 | -0.52 | 11.65 | 11.7179 | 11.55 | 60685 |
| 1738885200 | 11.63 | -0.04 | -0.34 | 11.69 | 11.75 | 11.62 | 56470 |
| 1738798800 | 11.67 | 0.03 | 0.26 | 11.68 | 11.74 | 11.6197 | 23310 |
| 1738712400 | 11.64 | -0.03 | -0.26 | 11.69 | 11.74 | 11.64 | 46249 |
| 1738626000 | 11.67 | -0.03 | -0.26 | 11.69 | 11.73 | 11.64 | 50074 |
| 1738366800 | 11.7 | 0.11 | 0.95 | 11.61 | 11.7 | 11.6 | 34940 |
| 1738280400 | 11.59 | 0.07 | 0.61 | 11.55 | 11.64 | 11.52 | 21616 |
| 1738194000 | 11.52 | -0.03 | -0.26 | 11.56 | 11.61 | 11.44 | 41199 |
| 1738107600 | 11.55 | 0.07 | 0.61 | 11.42 | 11.58 | 11.39 | 98717 |
| 1738021200 | 11.48 | 0.08 | 0.70 | 11.45 | 11.5 | 11.42 | 30438 |
| 1737762000 | 11.4 | -0.01 | -0.09 | 11.4 | 11.435 | 11.36 | 53547 |
| 1737675600 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1737589200 | 11.41 | -0.13 | -1.13 | 11.52 | 11.6 | 11.41 | 62153 |
| 1737502800 | 11.54 | 0.11 | 0.96 | 11.56 | 11.6664 | 11.4549 | 18164 |
| 1737157200 | 11.43 | 0.01 | 0.09 | 11.55 | 11.5896 | 11.41 | 39985 |
| 1737070800 | 11.42 | -0.01 | -0.09 | 11.45 | 11.4599 | 11.3441 | 43981 |
| 1736984400 | 11.43 | 0.04 | 0.35 | 11.55 | 11.55 | 11.3801 | 33761 |
| 1736898000 | 11.39 | 0.07 | 0.62 | 11.32 | 11.44 | 11.3117 | 36414 |
| 1736811600 | 11.32 | -0.01 | -0.09 | 11.3 | 11.35 | 11.2801 | 79050 |
| 1736552400 | 11.33 | -0.05 | -0.44 | 11.31 | 11.48 | 11.3 | 45162 |
| 1736379600 | 11.38 | -0.08 | -0.70 | 11.4 | 11.45 | 11.375 | 49197 |
| 1736293200 | 11.46 | 0 | 0.00 | 11.5 | 11.5 | 11.36 | 75552 |
| 1736206800 | 11.46 | 0.1 | 0.86 | 11.4 | 11.549 | 11.35 | 145615 |
| 1735947600 | 11.3627 | 0.04 | 0.38 | 11.34 | 11.39 | 11.34 | 57183 |
| 1735861200 | 11.32 | 0.14 | 1.25 | 11.24 | 11.38 | 11.2 | 80830 |
| 1735688400 | 11.18 | 0.03 | 0.27 | 11.22 | 11.2399 | 11.13 | 145680 |
| 1735602000 | 11.15 | 0.06 | 0.54 | 11.15 | 11.2 | 11.1 | 199262 |
| 1735342800 | 11.09 | -0.08 | -0.72 | 11.19 | 11.23 | 11.07 | 182560 |
| 1735256400 | 11.17 | -0.07 | -0.62 | 11.2 | 11.31 | 11.16 | 126471 |
| 1735077840 | 11.24 | -0.06 | -0.53 | 11.32 | 11.41 | 11.16 | 93565 |
| 1734997200 | 11.3 | -0.06 | -0.53 | 11.3 | 11.38 | 11.29 | 76693 |
| 1734738000 | 11.36 | -0.04 | -0.35 | 11.42 | 11.44 | 11.35 | 62729 |
| 1734651600 | 11.4 | -0.1 | -0.87 | 11.53 | 11.53 | 11.39 | 55934 |
| 1734565200 | 11.5 | -0.06 | -0.52 | 11.51 | 11.68 | 11.5 | 79153 |
| 1734478800 | 11.56 | -0.11 | -0.94 | 11.62 | 11.66 | 11.56 | 68129 |
| 1734392400 | 11.67 | -0.03 | -0.26 | 11.7 | 11.7 | 11.65 | 136286 |
| 1734133200 | 11.7 | -0.11 | -0.93 | 11.82 | 11.84 | 11.68 | 89190 |
| 1734046800 | 11.81 | -0.1 | -0.84 | 11.95 | 11.95 | 11.81 | 41899 |
| 1733960400 | 11.91 | 0.01 | 0.08 | 11.9 | 11.94 | 11.88 | 77736 |
| 1733874000 | 11.9 | -0.03 | -0.25 | 11.9 | 11.9451 | 11.87 | 54946 |
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
