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 | -0.17 | -1.43945808637 | 11.81 | 11.89 | 11.66 | 60885 | 11.79327474 | CS |
| 4 | 0.02 | 0.172117039587 | 11.62 | 11.89 | 11.4601 | 63115 | 11.71080149 | CS |
| 12 | 0.13 | 1.12945264987 | 11.51 | 11.89 | 11.06 | 81946 | 11.44664903 | CS |
| 26 | 0.07 | 0.605012964564 | 11.57 | 11.91 | 11.06 | 89554 | 11.55256826 | CS |
| 52 | 0.68 | 6.20437956204 | 10.96 | 11.91 | 10.56 | 78904 | 11.36104896 | CS |
| 156 | -1.5 | -11.4155251142 | 13.14 | 13.15 | 9.11 | 74034 | 11.01165354 | CS |
| 260 | -2.85 | -19.66873706 | 14.49 | 15.69 | 9.11 | 62598 | 11.82170773 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 11.64 | -0.03 | -0.26 | 11.72 | 11.72 | 11.62 | 69637 |
| 1741304400 | 11.67 | -0.1 | -0.85 | 11.73 | 11.7399 | 11.66 | 36573 |
| 1741218000 | 11.77 | -0.01 | -0.08 | 11.81 | 11.81 | 11.73 | 48132 |
| 1741131600 | 11.78 | -0.07 | -0.59 | 11.89 | 11.89 | 11.76 | 72215 |
| 1741045200 | 11.85 | 0.03 | 0.25 | 11.84 | 11.85 | 11.7803 | 88178 |
| 1740786000 | 11.82 | 0.03 | 0.25 | 11.81 | 11.87 | 11.76 | 59326 |
| 1740699600 | 11.79 | 0 | 0.04 | 11.82 | 11.82 | 11.77 | 71524 |
| 1740613200 | 11.785 | -0.01 | -0.04 | 11.78 | 11.84 | 11.75 | 59359 |
| 1740526800 | 11.79 | 0.06 | 0.51 | 11.81 | 11.815 | 11.77 | 66804 |
| 1740440400 | 11.73 | 0 | 0.00 | 11.71 | 11.75 | 11.71 | 34695 |
| 1740181200 | 11.73 | -0.01 | -0.09 | 11.76 | 11.773 | 11.73 | 32263 |
| 1740094800 | 11.74 | 0 | 0.00 | 11.77 | 11.77 | 11.71 | 67215 |
| 1740008400 | 11.74 | 0.04 | 0.34 | 11.74 | 11.755 | 11.6703 | 74550 |
| 1739922000 | 11.7 | 0.02 | 0.17 | 11.69 | 11.73 | 11.6498 | 67864 |
| 1739576400 | 11.68 | 0.12 | 1.04 | 11.56 | 11.7199 | 11.56 | 64763 |
| 1739490000 | 11.56 | 0.04 | 0.35 | 11.55 | 11.65 | 11.48 | 83227 |
| 1739403600 | 11.52 | -0.06 | -0.52 | 11.52 | 11.54 | 11.4601 | 54245 |
| 1739317200 | 11.58 | -0.04 | -0.34 | 11.59 | 11.65 | 11.52 | 59673 |
| 1739230800 | 11.62 | -0.02 | -0.17 | 11.69 | 11.74 | 11.6 | 61505 |
| 1738971600 | 11.64 | 0.02 | 0.17 | 11.62 | 11.68 | 11.5863 | 97070 |
| 1738885200 | 11.62 | -0.01 | -0.09 | 11.66 | 11.66 | 11.61 | 76227 |
| 1738798800 | 11.63 | 0.18 | 1.57 | 11.48 | 11.7 | 11.48 | 239033 |
| 1738712400 | 11.45 | 0 | 0.00 | 11.46 | 11.5 | 11.41 | 102648 |
| 1738626000 | 11.45 | 0 | 0.00 | 11.45 | 11.5 | 11.43 | 65769 |
| 1738366800 | 11.45 | 0 | 0.00 | 11.45 | 11.48 | 11.42 | 90983 |
| 1738280400 | 11.45 | 0.02 | 0.17 | 11.43 | 11.4996 | 11.4095 | 67067 |
| 1738194000 | 11.43 | -0.01 | -0.09 | 11.44 | 11.46 | 11.38 | 70985 |
| 1738107600 | 11.44 | -0.03 | -0.26 | 11.45 | 11.45 | 11.41 | 35284 |
| 1738021200 | 11.47 | 0.02 | 0.17 | 11.425 | 11.48 | 11.39 | 40550 |
| 1737762000 | 11.45 | 0 | 0.00 | 11.41 | 11.45 | 11.35 | 55239 |
| 1737675600 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1737589200 | 11.45 | 0.07 | 0.62 | 11.38 | 11.47 | 11.35 | 60944 |
| 1737502800 | 11.38 | 0.02 | 0.18 | 11.48 | 11.48 | 11.33 | 44840 |
| 1737157200 | 11.36 | 0.03 | 0.26 | 11.35 | 11.4 | 11.2314 | 85275 |
| 1737070800 | 11.33 | 0.11 | 0.98 | 11.22 | 11.33 | 11.16 | 114898 |
| 1736984400 | 11.22 | -0.01 | -0.09 | 11.28 | 11.2879 | 11.19 | 71340 |
| 1736898000 | 11.23 | -0.01 | -0.09 | 11.35 | 11.35 | 11.18 | 51463 |
| 1736811600 | 11.2399 | -0.05 | -0.44 | 11.35 | 11.375 | 11.2 | 124602 |
| 1736552400 | 11.29 | -0.06 | -0.53 | 11.3 | 11.315 | 11.26 | 65601 |
| 1736379600 | 11.35 | -0.05 | -0.44 | 11.41 | 11.42 | 11.34 | 66169 |
| 1736293200 | 11.4 | -0.05 | -0.39 | 11.445 | 11.474 | 11.37 | 46620 |
| 1736206800 | 11.445 | -0.03 | -0.22 | 11.5 | 11.515 | 11.4095 | 79161 |
| 1735947600 | 11.47 | 0 | 0.00 | 11.4794 | 11.505 | 11.46 | 36672 |
| 1735861200 | 11.47 | 0.07 | 0.61 | 11.5 | 11.5 | 11.36 | 48308 |
| 1735688400 | 11.4 | 0.13 | 1.15 | 11.4 | 11.68 | 11.23 | 192537 |
| 1735602000 | 11.27 | 0.11 | 0.99 | 11.18 | 11.35 | 11.1701 | 129056 |
| 1735342800 | 11.16 | -0.03 | -0.27 | 11.205 | 11.2499 | 11.12 | 77182 |
| 1735256400 | 11.19 | 0.09 | 0.81 | 11.11 | 11.27 | 11.11 | 77173 |
| 1735077840 | 11.1 | 0.02 | 0.14 | 11.07 | 11.1365 | 11.07 | 55322 |
| 1734997200 | 11.0848 | -0.04 | -0.32 | 11.12 | 11.13 | 11.07 | 108961 |
| 1734738000 | 11.12 | -0.02 | -0.13 | 11.08 | 11.18 | 11.06 | 181042 |
| 1734651600 | 11.135 | -0.19 | -1.63 | 11.32 | 11.32 | 11.07 | 204016 |
| 1734565200 | 11.32 | -0.05 | -0.44 | 11.33 | 11.39 | 11.31 | 90857 |
| 1734478800 | 11.37 | -0.05 | -0.44 | 11.46 | 11.51 | 11.26 | 208335 |
| 1734392400 | 11.42 | -0.08 | -0.70 | 11.45 | 11.5599 | 11.42 | 88624 |
| 1734133200 | 11.5 | -0.15 | -1.29 | 11.51 | 11.51 | 11.42 | 73135 |
| 1734046800 | 11.65 | 0.02 | 0.17 | 11.65 | 11.68 | 11.59 | 98439 |
| 1733960400 | 11.63 | -0.03 | -0.26 | 11.6 | 11.73 | 11.6 | 122734 |
| 1733874000 | 11.66 | 0.04 | 0.34 | 11.62 | 11.67 | 11.61 | 60722 |
| 1733787600 | 11.62 | -0.01 | -0.09 | 11.61 | 11.67 | 11.57 | 125545 |
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
