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 | 0.04 | 0.429184549356 | 9.32 | 9.49 | 9.32 | 9340 | 9.4185798 | CS |
| 4 | 0.16 | 1.73913043478 | 9.2 | 9.49 | 9.13 | 9966 | 9.32580391 | CS |
| 12 | -0.11 | -1.16156282999 | 9.47 | 9.52 | 8.67 | 16140 | 9.30098261 | CS |
| 26 | 0.03 | 0.32154340836 | 9.33 | 9.94 | 8.67 | 18108 | 9.43828707 | CS |
| 52 | 0.18 | 1.96078431373 | 9.18 | 9.94 | 8.67 | 20718 | 9.33032657 | CS |
| 156 | 0.44 | 4.93273542601 | 8.92 | 9.94 | 8.28 | 27917 | 9.03916409 | CS |
| 260 | -1.63 | -14.8316651501 | 10.99 | 11.2 | 8.28 | 26543 | 9.23114929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 9.4 | 0.02 | 0.21 | 9.45 | 9.45 | 9.36 | 2879 |
| 1783032000 | 9.38 | -0.08 | -0.85 | 9.44 | 9.44 | 9.3699999 | 6969 |
| 1782945600 | 9.46 | 0.04 | 0.42 | 9.44 | 9.49 | 9.375 | 7082 |
| 1782859200 | 9.42 | -0.01 | -0.11 | 9.32 | 9.46 | 9.32 | 20431 |
| 1782772800 | 9.43 | 0.07 | 0.75 | 9.3699999 | 9.43 | 9.21 | 9385 |
| 1782513600 | 9.36 | 0 | 0.00 | 9.36 | 9.3699999 | 9.3 | 12752 |
| 1782427200 | 9.36 | 0.07 | 0.75 | 9.14 | 9.36 | 9.14 | 18220 |
| 1782340800 | 9.2899999 | -0.01 | -0.05 | 9.2899999 | 9.334 | 9.27 | 15392 |
| 1782254400 | 9.295 | 0.03 | 0.27 | 9.13 | 9.35 | 9.13 | 10237 |
| 1782168000 | 9.27 | -0.01 | -0.11 | 9.24 | 9.3 | 9.24 | 15899 |
| 1781822400 | 9.28 | 0 | 0.00 | 9.3 | 9.3 | 9.25 | 11681 |
| 1781736000 | 9.28 | 0.01 | 0.11 | 9.26 | 9.3 | 9.26 | 10453 |
| 1781649600 | 9.27 | 0 | 0.00 | 9.25 | 9.317 | 9.25 | 11189 |
| 1781563200 | 9.27 | -0.01 | -0.11 | 9.26 | 9.295 | 9.26 | 967 |
| 1781304000 | 9.28 | 0.02 | 0.22 | 9.27 | 9.3099 | 9.242 | 9696 |
| 1781217600 | 9.26 | 0.04 | 0.49 | 9.24 | 9.28 | 9.24 | 5381 |
| 1781131200 | 9.215 | 0.01 | 0.15 | 9.19 | 9.23 | 9.19 | 6076 |
| 1781044800 | 9.2013 | -0.01 | -0.09 | 9.2 | 9.22 | 9.2 | 4706 |
| 1780958400 | 9.21 | 0.01 | 0.10 | 9.26 | 9.26 | 9.19 | 8452 |
| 1780699200 | 9.201 | -0.05 | -0.53 | 9.25 | 9.275 | 9.201 | 22174 |
| 1780612800 | 9.25 | 0.03 | 0.33 | 9.24 | 9.3 | 9.24 | 4429 |
| 1780526400 | 9.22 | -0.04 | -0.43 | 9.25 | 9.305 | 9.22 | 7257 |
| 1780440000 | 9.26 | -0.06 | -0.64 | 9.3 | 9.3097 | 9.2501 | 8386 |
| 1780353600 | 9.32 | -0.02 | -0.21 | 9.31 | 9.325 | 9.2899999 | 9295 |
| 1780094400 | 9.34 | 0.01 | 0.11 | 9.33 | 9.35 | 9.3101 | 22187 |
| 1780008000 | 9.33 | -0.02 | -0.21 | 8.67 | 9.35 | 8.67 | 22709 |
| 1779921600 | 9.35 | 0.07 | 0.75 | 9.05 | 9.41 | 9.05 | 37677 |
| 1779835200 | 9.28 | 0.06 | 0.64 | 8.69 | 9.36 | 8.69 | 12845 |
| 1779489600 | 9.2213999 | 0.02 | 0.23 | 8.69 | 9.2998999 | 8.69 | 49473 |
| 1779403200 | 9.2 | 0.01 | 0.11 | 8.73 | 9.25 | 8.73 | 58808 |
| 1779316800 | 9.19 | 0.04 | 0.44 | 9.2 | 9.215 | 9.16 | 9889 |
| 1779230400 | 9.15 | -0.05 | -0.54 | 9.22 | 9.22 | 9.15 | 31511 |
| 1779144000 | 9.2 | 0.03 | 0.33 | 9.22 | 9.26 | 9.2 | 8061 |
| 1778884800 | 9.17 | -0.18 | -1.87 | 9.2899999 | 9.2899999 | 9.17 | 13307 |
| 1778798400 | 9.345 | 0.06 | 0.59 | 9.33 | 9.3699999 | 9.31 | 17630 |
| 1778712000 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.39 | 9.24 | 10277 |
| 1778625600 | 9.28 | -0.03 | -0.32 | 9.3 | 9.33 | 9.23 | 9958 |
| 1778539200 | 9.31 | 0 | 0.00 | 9.3699999 | 9.375 | 9.31 | 24751 |
| 1778280000 | 9.31 | 0.02 | 0.22 | 9.31 | 9.32 | 9.2817 | 14409 |
| 1778193600 | 9.2899999 | -0.01 | -0.11 | 9.33 | 9.34 | 9.22 | 36710 |
| 1778107200 | 9.3 | 0.06 | 0.65 | 9.3 | 9.315 | 9.28 | 55169 |
| 1778020800 | 9.24 | 0.01 | 0.11 | 9.25 | 9.3 | 9.22 | 21920 |
| 1777934400 | 9.23 | -0.1 | -1.07 | 9.34 | 9.375 | 9.22 | 13581 |
| 1777675200 | 9.33 | -0.04 | -0.43 | 9.5 | 9.5 | 9.23 | 31519 |
| 1777588800 | 9.3699999 | 0.08 | 0.86 | 9.32 | 9.39 | 9.26 | 33918 |
| 1777502400 | 9.2899999 | 0 | 0.00 | 9.28 | 9.3 | 9.2501 | 1624 |
| 1777416000 | 9.2899999 | -0.1 | -1.06 | 9.38 | 9.38 | 9.24 | 23858 |
| 1777329600 | 9.39 | 0.03 | 0.32 | 9.46 | 9.46 | 9.36 | 10710 |
| 1777070400 | 9.36 | -0.04 | -0.37 | 9.36 | 9.4 | 9.36 | 5242 |
| 1776984000 | 9.395 | 0.02 | 0.21 | 9.42 | 9.479421 | 9.3611 | 11911 |
| 1776897600 | 9.375 | -0.04 | -0.37 | 9.43 | 9.43 | 9.35 | 14648 |
| 1776811200 | 9.41 | -0.03 | -0.26 | 9.41 | 9.44 | 9.4 | 12694 |
| 1776724800 | 9.435 | -0.01 | -0.05 | 9.43 | 9.475 | 9.36 | 8802 |
| 1776465600 | 9.44 | 0.01 | 0.11 | 9.42 | 9.49 | 9.42 | 14252 |
| 1776379200 | 9.43 | -0.03 | -0.29 | 9.46 | 9.47 | 9.41 | 21493 |
| 1776292800 | 9.4574 | 0.01 | 0.08 | 9.45 | 9.472 | 9.39 | 6700 |
| 1776206400 | 9.45 | -0.06 | -0.63 | 9.47 | 9.52 | 9.42 | 12362 |
| 1776120000 | 9.51 | -0.05 | -0.52 | 9.5399999 | 9.5399999 | 9.48 | 21545 |
| 1775860800 | 9.56 | 0.04 | 0.42 | 9.5 | 9.5638 | 9.5 | 3668 |
| 1775774400 | 9.52 | 0.05 | 0.53 | 9.5 | 9.5498999 | 9.48 | 12470 |
| 1775688000 | 9.47 | 0.11 | 1.18 | 9.38 | 9.505 | 9.38 | 6402 |
| 1775601600 | 9.36 | -0.03 | -0.32 | 9.35 | 9.42 | 9.18 | 31953 |
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.
