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 | 0.0393 | 0.372134422908 | 10.5607 | 10.61 | 10.42 | 154564 | 10.49588713 | CS |
| 4 | -0.22 | -2.03327171904 | 10.82 | 10.85 | 10.27 | 316890 | 10.4514764 | CS |
| 12 | -0.8 | -7.01754385965 | 11.4 | 11.552 | 10.27 | 191418 | 10.80857787 | CS |
| 26 | -0.33 | -3.01921317475 | 10.93 | 11.73 | 10.27 | 155679 | 11.0196993 | CS |
| 52 | 0 | 0 | 10.6 | 11.73 | 10.27 | 167551 | 10.93286354 | CS |
| 156 | -3.49 | -24.7693399574 | 14.09 | 14.1299 | 8.76 | 153514 | 10.82802252 | CS |
| 260 | -4.43 | -29.4743845642 | 15.03 | 15.6 | 8.76 | 125727 | 11.65372885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 10.49 | 0.04 | 0.38 | 10.49 | 10.51 | 10.4266 | 139660 |
| 1736811600 | 10.45 | -0.04 | -0.38 | 10.5 | 10.5 | 10.42 | 138170 |
| 1736552400 | 10.49 | -0.08 | -0.76 | 10.54 | 10.56 | 10.44 | 225845 |
| 1736379600 | 10.57 | 0.01 | 0.09 | 10.5607 | 10.61 | 10.54 | 114582 |
| 1736293200 | 10.56 | -0.08 | -0.75 | 10.6151 | 10.62 | 10.5 | 176171 |
| 1736206800 | 10.64 | 0.05 | 0.47 | 10.59 | 10.66 | 10.54 | 257856 |
| 1735947600 | 10.59 | 0.1 | 0.95 | 10.5484 | 10.62 | 10.52 | 107962 |
| 1735861200 | 10.49 | 0.1 | 0.96 | 10.46 | 10.51 | 10.45 | 107456 |
| 1735688400 | 10.39 | -0.01 | -0.10 | 10.4 | 10.49 | 10.37 | 328085 |
| 1735602000 | 10.4 | -0.02 | -0.19 | 10.405 | 10.46 | 10.34 | 455640 |
| 1735342800 | 10.42 | -0.02 | -0.19 | 10.4 | 10.45 | 10.38 | 344734 |
| 1735256400 | 10.44 | 0.03 | 0.29 | 10.32 | 10.44 | 10.32 | 517219 |
| 1735077840 | 10.41 | 0.04 | 0.39 | 10.36 | 10.42 | 10.32 | 246330 |
| 1734997200 | 10.37 | -0.03 | -0.29 | 10.38 | 10.4 | 10.33 | 469547 |
| 1734738000 | 10.4 | -0.11 | -1.05 | 10.53 | 10.59 | 10.27 | 1287938 |
| 1734651600 | 10.51 | -0.18 | -1.68 | 10.6994 | 10.71 | 10.45 | 284388 |
| 1734565200 | 10.69 | -0.15 | -1.38 | 10.82 | 10.85 | 10.68 | 185546 |
| 1734478800 | 10.84 | -0.16 | -1.45 | 10.94 | 10.94 | 10.83 | 156905 |
| 1734392400 | 11 | -0.07 | -0.63 | 11.02 | 11.07 | 10.965 | 118614 |
| 1734133200 | 11.07 | -0.09 | -0.81 | 11.1214 | 11.14 | 11.02 | 96168 |
| 1734046800 | 11.16 | -0.11 | -0.98 | 11.2657 | 11.31 | 11.15 | 130182 |
| 1733960400 | 11.27 | -0.01 | -0.09 | 11.295 | 11.31 | 11.26 | 165145 |
| 1733874000 | 11.28 | -0.01 | -0.09 | 11.3 | 11.32 | 11.26 | 122173 |
| 1733787600 | 11.29 | -0.01 | -0.09 | 11.34 | 11.36 | 11.27 | 52259 |
| 1733528400 | 11.3 | 0.03 | 0.27 | 11.33 | 11.355 | 11.26 | 104626 |
| 1733442000 | 11.27 | -0.12 | -1.05 | 11.4 | 11.437 | 11.26 | 112791 |
| 1733355600 | 11.39 | -0.01 | -0.09 | 11.32 | 11.4138 | 11.32 | 51685 |
| 1733269200 | 11.4 | -0.1 | -0.87 | 11.48 | 11.552 | 11.3602 | 151480 |
| 1733182800 | 11.5 | 0.06 | 0.52 | 11.4857 | 11.51 | 11.42 | 160796 |
| 1732917840 | 11.44 | 0.09 | 0.79 | 11.38 | 11.45 | 11.37 | 42313 |
| 1732750800 | 11.35 | 0.18 | 1.61 | 11.22 | 11.35 | 11.22 | 153445 |
| 1732664400 | 11.17 | -0.06 | -0.53 | 11.25 | 11.25 | 11.16 | 82894 |
| 1732578000 | 11.23 | 0.07 | 0.63 | 11.275 | 11.32 | 11.18 | 108394 |
| 1732318800 | 11.16 | 0.03 | 0.27 | 11.14 | 11.19 | 11.1 | 147360 |
| 1732232400 | 11.13 | -0.03 | -0.27 | 11.19 | 11.2 | 11.08 | 75762 |
| 1732146000 | 11.16 | -0.02 | -0.18 | 11.22 | 11.22 | 11.09 | 93246 |
| 1732059600 | 11.18 | -0.02 | -0.18 | 11.2001 | 11.21 | 11.16 | 64927 |
| 1731973200 | 11.2 | 0.02 | 0.18 | 11.19 | 11.22 | 11.14 | 116863 |
| 1731714000 | 11.18 | -0.17 | -1.50 | 11.25 | 11.25 | 11.14 | 72442 |
| 1731627600 | 11.35 | 0.03 | 0.27 | 11.245 | 11.35 | 11.23 | 120171 |
| 1731541200 | 11.32 | 0.09 | 0.80 | 11.28 | 11.35 | 11.28 | 166316 |
| 1731454800 | 11.23 | -0.06 | -0.53 | 11.27 | 11.27 | 11.125 | 136929 |
| 1731368400 | 11.29 | 0.04 | 0.36 | 11.295 | 11.31 | 11.23 | 86802 |
| 1731109200 | 11.25 | 0.12 | 1.08 | 11.195 | 11.26 | 11.1705 | 93232 |
| 1731022800 | 11.13 | 0.11 | 1.00 | 11.1 | 11.1701 | 11.0401 | 143315 |
| 1730936400 | 11.02 | -0.1 | -0.90 | 11.095 | 11.125 | 10.99 | 305023 |
| 1730850000 | 11.12 | 0.07 | 0.63 | 11.09 | 11.13 | 11.067 | 112705 |
| 1730763600 | 11.05 | 0.05 | 0.45 | 11.01 | 11.13 | 11.01 | 154228 |
| 1730500800 | 11 | -0.05 | -0.45 | 11.05 | 11.11 | 10.935 | 247965 |
| 1730414400 | 11.05 | 0.04 | 0.36 | 11.03 | 11.1 | 10.97 | 304659 |
| 1730328000 | 11.01 | -0.02 | -0.18 | 11.045 | 11.065 | 11.01 | 208800 |
| 1730241600 | 11.03 | -0.12 | -1.08 | 11.1 | 11.11 | 11 | 201611 |
| 1730155200 | 11.15 | -0.05 | -0.45 | 11.22 | 11.23 | 11.13 | 91711 |
| 1729896000 | 11.2 | 0.04 | 0.36 | 11.16 | 11.28 | 11.16 | 146354 |
| 1729809600 | 11.16 | -0.12 | -1.06 | 11.29 | 11.29 | 11.13 | 272784 |
| 1729723200 | 11.28 | -0.16 | -1.40 | 11.4 | 11.41 | 11.27 | 159215 |
| 1729636800 | 11.44 | -0.08 | -0.69 | 11.53 | 11.545 | 11.43 | 89225 |
| 1729550400 | 11.52 | -0.1 | -0.86 | 11.61 | 11.61 | 11.52 | 64028 |
| 1729291200 | 11.62 | 0.04 | 0.35 | 11.61 | 11.65 | 11.56 | 112473 |
| 1729204800 | 11.58 | 0.14 | 1.22 | 11.44 | 11.61 | 11.41 | 280249 |
| 1729118400 | 11.44 | 0.11 | 0.97 | 11.31 | 11.49 | 11.31 | 266975 |
| 1729032000 | 11.33 | -0.04 | -0.35 | 11.37 | 11.39 | 11.31 | 75977 |
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
