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 | 0.2382 | 2.16742493176 | 10.99 | 11.32 | 10.98 | 39817 | 11.17599383 | CS |
| 4 | 0.1482 | 1.33754512635 | 11.08 | 11.32 | 10.6 | 77456 | 10.97998085 | CS |
| 12 | -0.1518 | -1.33391915641 | 11.38 | 11.97 | 10.6 | 62225 | 11.18409761 | CS |
| 26 | 0.5782 | 5.42910798122 | 10.65 | 11.97 | 10.59 | 48514 | 11.11294316 | CS |
| 52 | 0.6582 | 6.2270577105 | 10.57 | 11.97 | 10.33 | 46474 | 10.9241676 | CS |
| 156 | -3.5718 | -24.1337837838 | 14.8 | 16.5 | 8.96 | 53165 | 11.07168401 | CS |
| 260 | -3.3618 | -23.0418094585 | 14.59 | 17.9 | 8.96 | 46039 | 12.07085485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 11.26 | -0.01 | -0.09 | 11.32 | 11.32 | 11.21 | 71563 |
| 1732917840 | 11.27 | 0.13 | 1.17 | 11.25 | 11.27 | 11.21 | 12297 |
| 1732750800 | 11.14 | 0.13 | 1.18 | 11.05 | 11.14 | 11.03 | 41149 |
| 1732664400 | 11.01 | -0.04 | -0.36 | 10.99 | 11.06 | 10.98 | 34258 |
| 1732578000 | 11.05 | 0.11 | 1.01 | 11.01 | 11.05 | 10.99 | 62354 |
| 1732318800 | 10.94 | 0.02 | 0.18 | 10.96 | 10.97 | 10.91 | 56502 |
| 1732232400 | 10.92 | 0.03 | 0.28 | 10.89 | 10.95 | 10.873 | 55646 |
| 1732146000 | 10.89 | 0 | 0.00 | 10.88 | 10.92 | 10.84 | 56465 |
| 1732059600 | 10.89 | -0.11 | -1.00 | 11.02 | 11.02 | 10.6 | 486692 |
| 1731973200 | 11 | 0.01 | 0.09 | 11.01 | 11.01 | 10.96 | 33679 |
| 1731714000 | 10.99 | -0.12 | -1.08 | 11.08 | 11.085 | 10.96 | 46407 |
| 1731627600 | 11.11 | 0.08 | 0.73 | 11.11 | 11.11 | 11.02 | 37890 |
| 1731541200 | 11.03 | 0.03 | 0.27 | 11.08 | 11.19 | 11.01 | 41608 |
| 1731454800 | 11 | -0.14 | -1.26 | 11.09 | 11.11 | 10.96 | 39788 |
| 1731368400 | 11.14 | 0.04 | 0.36 | 11.1 | 11.2 | 11.1 | 52684 |
| 1731109200 | 11.1 | 0.06 | 0.54 | 11.08 | 11.1496 | 11.06 | 63190 |
| 1731022800 | 11.04 | 0.14 | 1.28 | 10.99 | 11.14 | 10.97 | 74898 |
| 1730936400 | 10.9 | -0.13 | -1.13 | 11.02 | 11.02 | 10.85 | 158222 |
| 1730850000 | 11.025 | 0.02 | 0.14 | 11.08 | 11.08 | 10.99 | 46373 |
| 1730763600 | 11.01 | 0.08 | 0.73 | 11 | 11.05 | 10.97 | 89532 |
| 1730500800 | 10.93 | -0.06 | -0.55 | 11.02 | 11.0499 | 10.9 | 30780 |
| 1730414400 | 10.99 | 0.11 | 1.01 | 10.87 | 10.99 | 10.85 | 73801 |
| 1730328000 | 10.88 | 0.02 | 0.18 | 11.08 | 11.08 | 10.8601 | 33528 |
| 1730241600 | 10.86 | -0.09 | -0.82 | 10.93 | 10.93 | 10.82 | 64228 |
| 1730155200 | 10.95 | -0.06 | -0.54 | 11.29 | 11.29 | 10.91 | 36040 |
| 1729896000 | 11.01 | 0.05 | 0.46 | 11.02 | 11.08 | 10.98 | 52852 |
| 1729809600 | 10.96 | -0.07 | -0.63 | 11.09 | 11.09 | 10.92 | 30094 |
| 1729723200 | 11.03 | -0.16 | -1.43 | 11.17 | 11.19 | 11.02 | 53640 |
| 1729636800 | 11.19 | -0.06 | -0.53 | 11.25 | 11.25 | 11.19 | 49103 |
| 1729550400 | 11.25 | -0.07 | -0.58 | 11.32 | 11.32 | 11.2278 | 22327 |
| 1729291200 | 11.3152 | 0.03 | 0.22 | 11.33 | 11.36 | 11.31 | 28069 |
| 1729204800 | 11.29 | 0.02 | 0.22 | 11.27 | 11.305 | 11.2616 | 37702 |
| 1729118400 | 11.265 | -0.01 | -0.04 | 11.34 | 11.34 | 11.2499 | 43355 |
| 1729032000 | 11.27 | -0.03 | -0.27 | 11.27 | 11.31 | 11.26 | 47823 |
| 1728945600 | 11.3001 | -0.04 | -0.35 | 11.39 | 11.39 | 11.29 | 40483 |
| 1728686400 | 11.34 | -0.02 | -0.18 | 11.38 | 11.39 | 11.32 | 34070 |
| 1728600000 | 11.36 | -0.01 | -0.09 | 11.41 | 11.41 | 11.3355 | 63665 |
| 1728513600 | 11.37 | 0.03 | 0.26 | 11.33 | 11.38 | 11.32 | 92985 |
| 1728427200 | 11.3403 | -0.03 | -0.26 | 11.35 | 11.4 | 11.3403 | 26003 |
| 1728340800 | 11.37 | -0.02 | -0.18 | 11.44 | 11.44 | 11.35 | 30278 |
| 1728081600 | 11.39 | -0.05 | -0.44 | 11.46 | 11.46 | 11.37 | 25290 |
| 1727995200 | 11.44 | -0.03 | -0.26 | 11.41 | 11.45 | 11.36 | 63872 |
| 1727908800 | 11.47 | 0.04 | 0.35 | 11.43 | 11.47 | 11.42 | 81286 |
| 1727822400 | 11.43 | 0.04 | 0.35 | 11.49 | 11.4999 | 11.42 | 106687 |
| 1727736000 | 11.39 | -0.02 | -0.18 | 11.47 | 11.47 | 11.37 | 25933 |
| 1727476800 | 11.41 | 0 | 0.00 | 11.43 | 11.45 | 11.37 | 43258 |
| 1727390400 | 11.41 | -0.01 | -0.09 | 11.48 | 11.48 | 11.38 | 52516 |
| 1727304000 | 11.42 | 0 | 0.00 | 11.47 | 11.5 | 11.39 | 61950 |
| 1727217600 | 11.42 | 0 | 0.00 | 11.45 | 11.45 | 11.4 | 40775 |
| 1727131200 | 11.42 | -0.03 | -0.22 | 11.48 | 11.48 | 11.4 | 117316 |
| 1726872000 | 11.445 | 0.02 | 0.13 | 11.47 | 11.4999 | 11.41 | 27017 |
| 1726785600 | 11.43 | -0.02 | -0.17 | 11.5 | 11.5 | 11.42 | 55923 |
| 1726699200 | 11.45 | 0.08 | 0.70 | 11.47 | 11.47 | 11.42 | 40345 |
| 1726612800 | 11.37 | -0.07 | -0.61 | 11.46 | 11.46 | 11.36 | 61133 |
| 1726526400 | 11.44 | -0.08 | -0.69 | 11.58 | 11.59 | 11.41 | 69125 |
| 1726267200 | 11.52 | -0.18 | -1.54 | 11.97 | 11.97 | 11.52 | 181707 |
| 1726180800 | 11.7 | 0.14 | 1.21 | 11.58 | 11.7 | 11.5217 | 57584 |
| 1726094400 | 11.56 | 0.07 | 0.61 | 11.5 | 11.56 | 11.49 | 34542 |
| 1726008000 | 11.49 | 0.12 | 1.06 | 11.38 | 11.49 | 11.35 | 73002 |
| 1725921600 | 11.37 | 0.1 | 0.89 | 11.33 | 11.39 | 11.31 | 59460 |
| 1725662400 | 11.27 | -0.01 | -0.09 | 11.29 | 11.3645 | 11.25 | 36250 |
| 1725576000 | 11.28 | 0.02 | 0.18 | 11.23 | 11.28 | 11.23 | 34791 |
| 1725489600 | 11.26 | 0.03 | 0.27 | 11.27 | 11.29 | 11.23 | 37943 |
| 1725403200 | 11.23 | 0.03 | 0.27 | 11.26 | 11.32 | 11.2 | 35942 |
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
