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 | -0.14 | -1.18443316413 | 11.82 | 11.82 | 11.4 | 42484 | 11.59808354 | CS |
| 4 | -0.24 | -2.01342281879 | 11.92 | 12.08 | 11.4 | 31018 | 11.76232775 | CS |
| 12 | -0.38 | -3.15091210614 | 12.06 | 12.55 | 11.3111 | 26927 | 11.7799007 | CS |
| 26 | -0.76 | -6.10932475884 | 12.44 | 12.75 | 11.3111 | 22967 | 12.04012162 | CS |
| 52 | -0.16 | -1.35135135135 | 11.84 | 12.82 | 11.3111 | 23704 | 12.10984153 | CS |
| 156 | -2.45 | -17.338995046 | 14.13 | 14.5 | 9.87 | 28516 | 11.76627305 | CS |
| 260 | -3.079 | -20.8618470086 | 14.759 | 17.5 | 9.87 | 25447 | 12.63574265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 11.51 | 0.01 | 0.09 | 11.45 | 11.55 | 11.45 | 43224 |
| 1739490000 | 11.5 | 0.03 | 0.26 | 11.49 | 11.54 | 11.47 | 50319 |
| 1739403600 | 11.47 | -0.2 | -1.71 | 11.4 | 11.5999 | 11.4 | 54831 |
| 1739317200 | 11.67 | -0.08 | -0.68 | 11.72 | 11.78 | 11.645 | 43645 |
| 1739230800 | 11.75 | 0.02 | 0.17 | 11.72 | 11.81 | 11.72 | 21335 |
| 1738971600 | 11.73 | -0.11 | -0.93 | 11.82 | 11.82 | 11.72 | 42288 |
| 1738885200 | 11.84 | -0.04 | -0.34 | 11.87 | 11.9099 | 11.82 | 48308 |
| 1738798800 | 11.88 | 0.05 | 0.42 | 11.89 | 11.9399 | 11.83 | 64790 |
| 1738712400 | 11.83 | -0.05 | -0.38 | 11.85 | 11.952 | 11.83 | 65612 |
| 1738626000 | 11.875 | 0.04 | 0.38 | 11.96 | 11.98 | 11.76 | 20523 |
| 1738366800 | 11.83 | -0.01 | -0.08 | 12 | 12 | 11.76 | 15298 |
| 1738280400 | 11.84 | 0.02 | 0.17 | 11.88 | 11.88 | 11.83 | 14553 |
| 1738194000 | 11.82 | -0.03 | -0.25 | 11.88 | 11.88 | 11.8 | 18359 |
| 1738107600 | 11.85 | -0.02 | -0.17 | 12.07 | 12.07 | 11.83 | 26950 |
| 1738021200 | 11.87 | 0.03 | 0.24 | 11.84 | 11.8915 | 11.82 | 5354 |
| 1737762000 | 11.842 | -0.1 | -0.82 | 11.88 | 11.88 | 11.76 | 14148 |
| 1737675600 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1737589200 | 11.94 | -0.03 | -0.25 | 12.08 | 12.08 | 11.88 | 21029 |
| 1737502800 | 11.97 | 0.03 | 0.25 | 12.0265 | 12.04 | 11.94 | 15654 |
| 1737157200 | 11.94 | 0.07 | 0.59 | 11.92 | 12.02 | 11.92 | 11124 |
| 1737070800 | 11.87 | -0.07 | -0.59 | 11.92 | 11.93 | 11.71 | 24636 |
| 1736984400 | 11.94 | 0.12 | 1.02 | 11.8 | 11.99 | 11.8 | 6523 |
| 1736898000 | 11.82 | 0.04 | 0.34 | 11.75 | 11.82 | 11.75 | 5731 |
| 1736811600 | 11.78 | 0.08 | 0.68 | 11.72 | 11.79 | 11.66 | 5891 |
| 1736552400 | 11.7 | -0.15 | -1.27 | 11.8 | 11.8 | 11.68 | 25953 |
| 1736379600 | 11.85 | 0.02 | 0.17 | 11.875 | 11.875 | 11.79 | 12266 |
| 1736293200 | 11.83 | -0.07 | -0.55 | 11.82 | 11.88 | 11.78 | 7081 |
| 1736206800 | 11.895 | -0.02 | -0.13 | 11.9399 | 11.9399 | 11.825 | 16046 |
| 1735947600 | 11.91 | 0.1 | 0.85 | 11.895 | 11.92 | 11.895 | 3428 |
| 1735861200 | 11.81 | 0.15 | 1.24 | 11.75 | 11.84 | 11.74 | 46654 |
| 1735688400 | 11.665 | 0.09 | 0.78 | 11.55 | 11.87 | 11.5248 | 72397 |
| 1735602000 | 11.575 | 0.24 | 2.16 | 11.46 | 11.66 | 11.3401 | 84535 |
| 1735342800 | 11.3301 | -0.16 | -1.39 | 11.4861 | 11.5089 | 11.3111 | 32456 |
| 1735256400 | 11.49 | 0.03 | 0.26 | 11.4 | 11.56 | 11.4 | 43704 |
| 1735077840 | 11.46 | 0.03 | 0.26 | 11.44 | 11.46 | 11.4001 | 7433 |
| 1734997200 | 11.43 | 0 | 0.00 | 11.4 | 11.44 | 11.36 | 42244 |
| 1734738000 | 11.43 | -0.08 | -0.70 | 11.52 | 11.6 | 11.38 | 70126 |
| 1734651600 | 11.51 | -0.22 | -1.88 | 11.86 | 11.86 | 11.42 | 50514 |
| 1734565200 | 11.73 | -0.13 | -1.10 | 11.83 | 11.865 | 11.73 | 34579 |
| 1734478800 | 11.86 | -0.23 | -1.86 | 12.05 | 12.05 | 11.7841 | 46994 |
| 1734392400 | 12.085 | -0.11 | -0.86 | 12.2085 | 12.24 | 12.05 | 18071 |
| 1734133200 | 12.19 | -0.09 | -0.73 | 12.55 | 12.55 | 12.09 | 11611 |
| 1734046800 | 12.28 | -0.07 | -0.57 | 12.3709 | 12.3709 | 12.23 | 16449 |
| 1733960400 | 12.3501 | -0.01 | -0.08 | 12.3557 | 12.38 | 12.32 | 9407 |
| 1733874000 | 12.36 | 0.08 | 0.69 | 12.32 | 12.3765 | 12.27 | 9622 |
| 1733787600 | 12.275 | -0.04 | -0.28 | 12.3037 | 12.31 | 12.25 | 18662 |
| 1733528400 | 12.31 | 0.06 | 0.49 | 12.3 | 12.3499 | 12.27 | 10494 |
| 1733442000 | 12.25 | -0.15 | -1.18 | 12.29 | 12.3404 | 12.25 | 18444 |
| 1733355600 | 12.3969 | 0.03 | 0.22 | 12.39 | 12.4 | 12.3 | 5273 |
| 1733269200 | 12.37 | 0.04 | 0.32 | 12.4199 | 12.42 | 12.31 | 15513 |
| 1733182800 | 12.33 | -0.06 | -0.48 | 12.3433 | 12.4299 | 12.26 | 16645 |
| 1732917840 | 12.39 | 0.14 | 1.10 | 12.29 | 12.41 | 12.29 | 9065 |
| 1732750800 | 12.255 | 0.17 | 1.36 | 12.2274 | 12.255 | 12.155 | 10124 |
| 1732664400 | 12.09 | -0.07 | -0.58 | 12.113 | 12.15 | 12.08 | 20666 |
| 1732578000 | 12.16 | 0.12 | 1.00 | 12.1222 | 12.17 | 12.0717 | 24478 |
| 1732318800 | 12.04 | -0.05 | -0.41 | 12.1 | 12.1 | 12.03 | 16432 |
| 1732232400 | 12.09 | 0.02 | 0.17 | 12.145 | 12.145 | 12.01 | 19894 |
| 1732146000 | 12.07 | -0.06 | -0.49 | 12.0518 | 12.15 | 12.0518 | 14380 |
| 1732059600 | 12.1294 | -0.02 | -0.17 | 12.13 | 12.13 | 12.08 | 12778 |
| 1731973200 | 12.15 | 0.03 | 0.25 | 12.17 | 12.18 | 12.12 | 6902 |
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
