Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.165562913907 | 12.08 | 12.192 | 12.055 | 307742 | 12.15204361 | CS |
| 4 | 0.05 | 0.414937759336 | 12.05 | 12.192 | 11.87 | 373769 | 12.02581095 | CS |
| 12 | 0.28 | 2.36886632826 | 11.82 | 12.192 | 11.65 | 543077 | 11.92147267 | CS |
| 26 | 0.18 | 1.51006711409 | 11.92 | 12.192 | 11.38 | 555528 | 11.86772167 | CS |
| 52 | 0.86 | 7.6512455516 | 11.24 | 12.2499 | 10.9 | 531567 | 11.73074119 | CS |
| 156 | 1.4 | 13.0841121495 | 10.7 | 12.2499 | 9.32 | 455844 | 11.31612078 | CS |
| 260 | -3.84 | -24.0903387704 | 15.94 | 16.22 | 9.32 | 388915 | 11.55807167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 12.1 | -0.02 | -0.17 | 12.13 | 12.16 | 12.04 | 388220 |
| 1783377600 | 12.12 | -0.04 | -0.33 | 12.16 | 12.175 | 12.115 | 274280 |
| 1783032000 | 12.16 | -0.02 | -0.16 | 12.19 | 12.192 | 12.16 | 297759 |
| 1782945600 | 12.18 | 0.06 | 0.50 | 12.11 | 12.18 | 12.1 | 458905 |
| 1782859200 | 12.12 | 0.02 | 0.17 | 12.08 | 12.14 | 12.06 | 200024 |
| 1782772800 | 12.1 | 0.03 | 0.25 | 12.09 | 12.1 | 12.07 | 229336 |
| 1782513600 | 12.07 | 0.08 | 0.67 | 12.01 | 12.07 | 12.01 | 365900 |
| 1782427200 | 11.99 | 0 | 0.00 | 12.04 | 12.08 | 11.99 | 363510 |
| 1782340800 | 11.99 | -0.01 | -0.08 | 12.06 | 12.06 | 11.99 | 345303 |
| 1782254400 | 12 | 0.02 | 0.17 | 11.95 | 12 | 11.95 | 379755 |
| 1782168000 | 11.98 | 0.03 | 0.25 | 11.96 | 12.01 | 11.94 | 500449 |
| 1781822400 | 11.95 | 0.07 | 0.59 | 11.94 | 11.96 | 11.92 | 381367 |
| 1781736000 | 11.88 | -0.03 | -0.25 | 11.94 | 11.955 | 11.87 | 331877 |
| 1781649600 | 11.91 | -0.03 | -0.25 | 11.99 | 12.01 | 11.91 | 355582 |
| 1781563200 | 11.94 | -0.07 | -0.58 | 11.95 | 12 | 11.922 | 463366 |
| 1781304000 | 12.01 | -0.05 | -0.41 | 12.01 | 12.05 | 11.975 | 751722 |
| 1781217600 | 12.06 | 0.01 | 0.08 | 12.09 | 12.09 | 12.04 | 376150 |
| 1781131200 | 12.05 | -0.03 | -0.25 | 12.11 | 12.11 | 12.04 | 285044 |
| 1781044800 | 12.08 | 0.06 | 0.50 | 12.05 | 12.08 | 12.01 | 367516 |
| 1780958400 | 12.02 | 0.01 | 0.08 | 12.03 | 12.065 | 11.97 | 793278 |
| 1780699200 | 12.01 | -0.07 | -0.58 | 12.02 | 12.03 | 11.98 | 476843 |
| 1780612800 | 12.08 | 0.03 | 0.25 | 12.07 | 12.1281 | 12.0305 | 569573 |
| 1780526400 | 12.05 | -0.06 | -0.50 | 12.07 | 12.1 | 12.05 | 589904 |
| 1780440000 | 12.11 | 0.05 | 0.41 | 12.06 | 12.11 | 12 | 833551 |
| 1780353600 | 12.06 | -0.06 | -0.50 | 12.07 | 12.11 | 12.05 | 833088 |
| 1780094400 | 12.12 | 0.13 | 1.08 | 12.03 | 12.14 | 11.985 | 649239 |
| 1780008000 | 11.99 | 0.08 | 0.67 | 11.94 | 11.9974 | 11.87 | 373914 |
| 1779921600 | 11.91 | 0.05 | 0.42 | 11.87 | 11.94 | 11.84 | 473051 |
| 1779835200 | 11.86 | 0.11 | 0.94 | 11.8 | 11.875 | 11.76 | 429943 |
| 1779489600 | 11.75 | 0.02 | 0.17 | 11.76 | 11.78 | 11.73 | 348292 |
| 1779403200 | 11.73 | -0.03 | -0.26 | 11.76 | 11.76 | 11.715 | 566829 |
| 1779316800 | 11.76 | 0.09 | 0.77 | 11.7 | 11.7699 | 11.67 | 646804 |
| 1779230400 | 11.67 | -0.09 | -0.77 | 11.66 | 11.73 | 11.65 | 944809 |
| 1779144000 | 11.76 | -0.06 | -0.51 | 11.82 | 11.82 | 11.72 | 874703 |
| 1778884800 | 11.82 | -0.16 | -1.34 | 11.81 | 11.845 | 11.73 | 1005889 |
| 1778798400 | 11.98 | 0.02 | 0.17 | 11.99 | 11.995 | 11.9501 | 922754 |
| 1778712000 | 11.96 | 0.01 | 0.08 | 11.94 | 11.96 | 11.915 | 881074 |
| 1778625600 | 11.95 | -0.05 | -0.42 | 11.96 | 11.97 | 11.92 | 619651 |
| 1778539200 | 12 | 0.02 | 0.17 | 11.97 | 12.01 | 11.94 | 663066 |
| 1778280000 | 11.98 | -0.01 | -0.08 | 12 | 12.015 | 11.94 | 530501 |
| 1778193600 | 11.99 | 0.01 | 0.08 | 12 | 12 | 11.9646 | 484403 |
| 1778107200 | 11.98 | 0.09 | 0.76 | 11.96 | 11.98 | 11.925 | 471012 |
| 1778020800 | 11.89 | 0.03 | 0.25 | 11.88 | 11.93 | 11.83 | 756173 |
| 1777934400 | 11.86 | -0.09 | -0.75 | 11.94 | 11.94 | 11.8401 | 647806 |
| 1777675200 | 11.95 | 0.04 | 0.34 | 11.97 | 11.97 | 11.91 | 523693 |
| 1777588800 | 11.91 | 0.06 | 0.51 | 11.88 | 11.94 | 11.85 | 614086 |
| 1777502400 | 11.85 | -0.04 | -0.34 | 11.88 | 11.89 | 11.8 | 979444 |
| 1777416000 | 11.89 | 0 | 0.00 | 11.87 | 11.9 | 11.84 | 462903 |
| 1777329600 | 11.89 | 0.05 | 0.42 | 11.87 | 11.9 | 11.85 | 505656 |
| 1777070400 | 11.84 | 0.04 | 0.34 | 11.82 | 11.84 | 11.78 | 284975 |
| 1776984000 | 11.8 | 0.03 | 0.25 | 11.77 | 11.83 | 11.76 | 722205 |
| 1776897600 | 11.77 | -0.02 | -0.17 | 11.79 | 11.79 | 11.74 | 502767 |
| 1776811200 | 11.79 | 0.04 | 0.34 | 11.79 | 11.81 | 11.75 | 500909 |
| 1776724800 | 11.75 | -0.05 | -0.42 | 11.8 | 11.8 | 11.75 | 508510 |
| 1776465600 | 11.8 | 0.08 | 0.68 | 11.77 | 11.805 | 11.72 | 676852 |
| 1776379200 | 11.72 | 0.04 | 0.34 | 11.71 | 11.7351 | 11.675 | 635479 |
| 1776292800 | 11.68 | -0.09 | -0.76 | 11.7 | 11.7391 | 11.65 | 366739 |
| 1776206400 | 11.77 | 0 | 0.00 | 11.82 | 11.82 | 11.74 | 557203 |
| 1776120000 | 11.77 | 0.01 | 0.09 | 11.77 | 11.78 | 11.705 | 552684 |
| 1775860800 | 11.76 | -0.01 | -0.08 | 11.76 | 11.8 | 11.735 | 690950 |
| 1775774400 | 11.77 | 0.03 | 0.26 | 11.68 | 11.81 | 11.68 | 720210 |
| 1775688000 | 11.74 | 0.13 | 1.12 | 11.74 | 11.765 | 11.6901 | 709191 |
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.
