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 | -0.25 | -2.17202432667 | 11.51 | 11.51 | 11.27 | 802825 | 11.41922686 | CS |
| 4 | -0.29 | -2.51082251082 | 11.55 | 11.6377 | 11.27 | 844700 | 11.52180849 | CS |
| 12 | 0.0769 | 0.687644749667 | 11.1831 | 11.6377 | 11 | 1019974 | 11.36716711 | CS |
| 26 | -0.59 | -4.97890295359 | 11.85 | 12.06 | 11 | 1035137 | 11.5519858 | CS |
| 52 | 0.22 | 1.99275362319 | 11.04 | 12.06 | 10.55 | 952417 | 11.4237033 | CS |
| 156 | -2.03 | -15.2746425884 | 13.29 | 13.38 | 9.2 | 950086 | 11.22412537 | CS |
| 260 | -1.82 | -13.9143730887 | 13.08 | 16 | 9.2 | 788127 | 12.11411579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 11.26 | -0.11 | -0.97 | 11.29 | 11.29 | 11.25 | 778943 |
| 1741905600 | 11.37 | -0.01 | -0.09 | 11.35 | 11.38 | 11.3 | 820371 |
| 1741819200 | 11.38 | -0.06 | -0.52 | 11.42 | 11.45 | 11.36 | 1156288 |
| 1741732800 | 11.44 | -0.04 | -0.35 | 11.45 | 11.47 | 11.405 | 607049 |
| 1741646400 | 11.48 | 0.02 | 0.17 | 11.45 | 11.48 | 11.42 | 740448 |
| 1741390800 | 11.46 | -0.02 | -0.17 | 11.51 | 11.51 | 11.43 | 710165 |
| 1741304400 | 11.48 | -0.06 | -0.52 | 11.54 | 11.545 | 11.45 | 1079255 |
| 1741218000 | 11.54 | -0.02 | -0.17 | 11.62 | 11.62 | 11.53 | 794169 |
| 1741131600 | 11.56 | -0.04 | -0.34 | 11.57 | 11.59 | 11.56 | 930477 |
| 1741045200 | 11.6 | 0 | 0.00 | 11.63 | 11.63 | 11.57 | 1009952 |
| 1740786000 | 11.6 | 0.01 | 0.09 | 11.6 | 11.62 | 11.57 | 1016327 |
| 1740699600 | 11.59 | -0.01 | -0.09 | 11.63 | 11.6377 | 11.56 | 716902 |
| 1740613200 | 11.6 | 0.02 | 0.17 | 11.62 | 11.62 | 11.55 | 688625 |
| 1740526800 | 11.58 | 0.04 | 0.35 | 11.58 | 11.615 | 11.57 | 768370 |
| 1740440400 | 11.54 | 0.01 | 0.09 | 11.55 | 11.5599 | 11.52 | 696913 |
| 1740181200 | 11.53 | 0.02 | 0.17 | 11.53 | 11.54 | 11.5 | 642453 |
| 1740094800 | 11.51 | -0.05 | -0.43 | 11.57 | 11.58 | 11.51 | 977781 |
| 1740008400 | 11.56 | 0.01 | 0.09 | 11.55 | 11.575 | 11.51 | 901096 |
| 1739922000 | 11.55 | -0.01 | -0.09 | 11.55 | 11.5881 | 11.52 | 901220 |
| 1739576400 | 11.56 | 0.01 | 0.09 | 11.55 | 11.56 | 11.5 | 911638 |
| 1739490000 | 11.55 | 0.03 | 0.26 | 11.55 | 11.56 | 11.51 | 1146843 |
| 1739403600 | 11.52 | -0.07 | -0.60 | 11.49 | 11.545 | 11.45 | 1121244 |
| 1739317200 | 11.59 | -0.02 | -0.17 | 11.6 | 11.6 | 11.54 | 788588 |
| 1739230800 | 11.61 | 0.05 | 0.43 | 11.59 | 11.63 | 11.5309 | 1024141 |
| 1738971600 | 11.56 | 0 | 0.00 | 11.56 | 11.58 | 11.49 | 907031 |
| 1738885200 | 11.56 | 0.01 | 0.09 | 11.56 | 11.58 | 11.51 | 797835 |
| 1738798800 | 11.55 | 0.06 | 0.52 | 11.55 | 11.56 | 11.5 | 849051 |
| 1738712400 | 11.49 | 0.07 | 0.61 | 11.42 | 11.5 | 11.42 | 759181 |
| 1738626000 | 11.42 | 0 | 0.00 | 11.43 | 11.455 | 11.39 | 916540 |
| 1738366800 | 11.42 | 0.09 | 0.79 | 11.36 | 11.43 | 11.35 | 963848 |
| 1738280400 | 11.33 | 0.08 | 0.71 | 11.31 | 11.385 | 11.28 | 836374 |
| 1738194000 | 11.25 | -0.02 | -0.18 | 11.3 | 11.3 | 11.23 | 783370 |
| 1738107600 | 11.27 | -0.02 | -0.18 | 11.3 | 11.34 | 11.245 | 849867 |
| 1738021200 | 11.29 | 0.08 | 0.71 | 11.24 | 11.31 | 11.21 | 832380 |
| 1737762000 | 11.21 | -0.08 | -0.71 | 11.25 | 11.26 | 11.18 | 1154431 |
| 1737675600 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1737589200 | 11.29 | -0.05 | -0.44 | 11.34 | 11.34 | 11.27 | 678666 |
| 1737502800 | 11.34 | 0.09 | 0.80 | 11.38 | 11.38 | 11.26 | 1005607 |
| 1737157200 | 11.25 | 0.06 | 0.54 | 11.19 | 11.25 | 11.19 | 965880 |
| 1737070800 | 11.19 | -0.01 | -0.09 | 11.21 | 11.2101 | 11.15 | 944348 |
| 1736984400 | 11.2 | -0.05 | -0.44 | 11.3 | 11.31 | 11.17 | 1470734 |
| 1736898000 | 11.25 | -0.01 | -0.09 | 11.27 | 11.3 | 11.21 | 802163 |
| 1736811600 | 11.26 | 0 | 0.00 | 11.26 | 11.27 | 11.2 | 1116744 |
| 1736552400 | 11.26 | -0.05 | -0.44 | 11.24 | 11.26 | 11.15 | 1137774 |
| 1736379600 | 11.31 | -0.05 | -0.44 | 11.35 | 11.39 | 11.28 | 1052680 |
| 1736293200 | 11.36 | -0.05 | -0.44 | 11.43 | 11.44 | 11.32 | 983531 |
| 1736206800 | 11.41 | -0.04 | -0.35 | 11.46 | 11.46 | 11.37 | 943466 |
| 1735947600 | 11.45 | 0.08 | 0.70 | 11.42 | 11.48 | 11.4 | 966652 |
| 1735861200 | 11.37 | 0.09 | 0.80 | 11.36 | 11.41 | 11.33 | 732078 |
| 1735688400 | 11.28 | 0.12 | 1.08 | 11.19 | 11.34 | 11.14 | 2348265 |
| 1735602000 | 11.16 | 0.04 | 0.36 | 11.12 | 11.23 | 11.07 | 2561521 |
| 1735342800 | 11.12 | -0.01 | -0.09 | 11.14 | 11.18 | 11 | 1891309 |
| 1735256400 | 11.13 | 0.03 | 0.27 | 11.1 | 11.26 | 11.08 | 2143824 |
| 1735077840 | 11.1 | -0.01 | -0.09 | 11.08 | 11.155 | 11.06 | 1071226 |
| 1734997200 | 11.11 | -0.07 | -0.63 | 11.18 | 11.23 | 11.09 | 1504632 |
| 1734738000 | 11.18 | 0 | 0.00 | 11.2 | 11.3 | 11.15 | 1498888 |
| 1734651600 | 11.18 | -0.15 | -1.32 | 11.29 | 11.33 | 11.15 | 1936771 |
| 1734565200 | 11.33 | -0.12 | -1.05 | 11.43 | 11.48 | 11.33 | 1604341 |
| 1734478800 | 11.45 | -0.04 | -0.35 | 11.51 | 11.51 | 11.44 | 1595463 |
| 1734392400 | 11.49 | -0.08 | -0.69 | 11.58 | 11.6 | 11.47 | 1583077 |
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
