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 | 0.02 | 0.206825232678 | 9.67 | 9.71 | 9.5041 | 41103 | 9.62090486 | CS |
| 4 | -0.12 | -1.22324159021 | 9.81 | 10.0014 | 9.21 | 25661 | 9.62883437 | CS |
| 12 | -0.12 | -1.22324159021 | 9.81 | 10.0014 | 9.21 | 24042 | 9.78146271 | CS |
| 26 | -0.02 | -0.205973223481 | 9.71 | 10.0014 | 9.21 | 28854 | 9.6520798 | CS |
| 52 | 0.52 | 5.67066521265 | 9.17 | 10.2999 | 9.11 | 25562 | 9.71727319 | CS |
| 156 | 0.18 | 1.8927444795 | 9.51 | 10.61 | 8.3 | 24156 | 9.36833938 | CS |
| 260 | -1.16 | -10.6912442396 | 10.85 | 12.94 | 8.3 | 20532 | 9.91724329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.69 | 0.01 | 0.10 | 9.72 | 9.72 | 9.67 | 22417 |
| 1745534400 | 9.68 | 0.03 | 0.31 | 9.7 | 9.7 | 9.6 | 23829 |
| 1745448000 | 9.65 | 0 | 0.00 | 9.71 | 9.71 | 9.64 | 35262 |
| 1745361600 | 9.65 | 0.09 | 0.94 | 9.63 | 9.66 | 9.5041 | 44227 |
| 1745275200 | 9.56 | -0.06 | -0.62 | 9.67 | 9.6882 | 9.55 | 61094 |
| 1744929600 | 9.6199999 | -0.02 | -0.21 | 9.68 | 9.7 | 9.55 | 34727 |
| 1744843200 | 9.64 | 0.02 | 0.21 | 9.65 | 9.68 | 9.57 | 20990 |
| 1744756800 | 9.6199999 | 0.07 | 0.73 | 9.59 | 9.68 | 9.46 | 24831 |
| 1744670400 | 9.55 | 0.09 | 0.95 | 9.5399999 | 9.61 | 9.48 | 7891 |
| 1744411200 | 9.46 | 0 | 0.00 | 9.61 | 9.61 | 9.313 | 5263 |
| 1744324800 | 9.46 | 0.06 | 0.64 | 9.3699999 | 9.6 | 9.3501 | 4031 |
| 1744238400 | 9.4 | -0.08 | -0.84 | 9.42 | 9.71 | 9.21 | 59621 |
| 1744152000 | 9.48 | -0.16 | -1.66 | 9.71 | 9.8007 | 9.43 | 23883 |
| 1744065600 | 9.64 | -0.12 | -1.23 | 9.81 | 10.0014 | 9.6 | 27197 |
| 1743806400 | 9.76 | -0.11 | -1.06 | 9.94 | 9.94 | 9.72 | 19211 |
| 1743720000 | 9.865 | -0.01 | -0.10 | 9.88 | 9.91 | 9.76 | 19837 |
| 1743633600 | 9.875 | 0.03 | 0.25 | 9.9 | 9.9 | 9.7899999 | 7686 |
| 1743547200 | 9.85 | 0.01 | 0.10 | 9.88 | 9.89 | 9.8171 | 8877 |
| 1743460800 | 9.84 | 0.11 | 1.13 | 9.76 | 9.8779 | 9.76 | 33116 |
| 1743201600 | 9.73 | -0.07 | -0.67 | 9.81 | 9.85 | 9.66 | 25978 |
| 1743115200 | 9.7959 | 0.03 | 0.27 | 9.82 | 9.82 | 9.75 | 5711 |
| 1743028800 | 9.77 | -0.14 | -1.41 | 9.93 | 9.93 | 9.77 | 28623 |
| 1742942400 | 9.91 | -0.01 | -0.10 | 9.92 | 9.945 | 9.8672 | 11798 |
| 1742856000 | 9.92 | 0.05 | 0.51 | 9.83 | 9.95 | 9.83 | 14530 |
| 1742596800 | 9.8699999 | 0.04 | 0.41 | 9.93 | 9.93 | 9.8501 | 9096 |
| 1742510400 | 9.83 | 0.06 | 0.61 | 9.84 | 9.88 | 9.7763 | 10090 |
| 1742424000 | 9.77 | 0.01 | 0.10 | 9.76 | 9.82 | 9.66 | 31283 |
| 1742337600 | 9.76 | -0.03 | -0.31 | 9.8 | 9.825 | 9.74 | 37388 |
| 1742251200 | 9.7899999 | 0 | 0.00 | 9.75 | 9.86 | 9.68 | 30206 |
| 1741992000 | 9.7899999 | -0.04 | -0.38 | 9.8 | 9.88 | 9.7501 | 21065 |
| 1741905600 | 9.8278 | -0.05 | -0.50 | 9.9 | 9.9 | 9.78 | 8206 |
| 1741819200 | 9.8774 | 0.03 | 0.28 | 9.8699999 | 9.97 | 9.74 | 43244 |
| 1741732800 | 9.8499 | -0 | -0.00 | 9.82 | 9.91 | 9.75 | 25020 |
| 1741646400 | 9.85 | 0.03 | 0.31 | 9.85 | 9.85 | 9.78 | 18253 |
| 1741390800 | 9.82 | 0.01 | 0.07 | 9.81 | 9.8734 | 9.81 | 11536 |
| 1741304400 | 9.8133 | -0.09 | -0.88 | 9.86 | 9.9567 | 9.76 | 10875 |
| 1741218000 | 9.9 | 0.12 | 1.23 | 9.85 | 9.94 | 9.8 | 36026 |
| 1741131600 | 9.78 | -0.18 | -1.81 | 9.95 | 9.9507999 | 9.77 | 20839 |
| 1741045200 | 9.96 | 0.02 | 0.20 | 9.96 | 9.98 | 9.84 | 25650 |
| 1740786000 | 9.94 | 0.03 | 0.25 | 9.91 | 9.96 | 9.895 | 24423 |
| 1740699600 | 9.9149999 | 0 | 0.05 | 9.92 | 9.9521 | 9.89 | 9038 |
| 1740613200 | 9.91 | -0.05 | -0.45 | 9.96 | 9.96 | 9.8901 | 10811 |
| 1740526800 | 9.955 | -0.01 | -0.05 | 9.99 | 9.99 | 9.88 | 12831 |
| 1740440400 | 9.96 | 0.01 | 0.10 | 9.97 | 9.97 | 9.89 | 38031 |
| 1740181200 | 9.95 | 0 | 0.00 | 9.95 | 9.97 | 9.8676999 | 59320 |
| 1740094800 | 9.95 | 0.05 | 0.51 | 9.96 | 9.96 | 9.906 | 51983 |
| 1740008400 | 9.9 | 0.1 | 1.02 | 9.84 | 9.925 | 9.7501 | 55748 |
| 1739922000 | 9.8 | -0.03 | -0.31 | 9.7899999 | 9.86 | 9.6603 | 39715 |
| 1739576400 | 9.83 | 0.03 | 0.31 | 9.86 | 9.86 | 9.76 | 7869 |
| 1739490000 | 9.8 | -0.01 | -0.10 | 9.8699999 | 9.9305 | 9.755 | 11399 |
| 1739403600 | 9.81 | -0.09 | -0.91 | 9.88 | 9.88 | 9.765 | 11775 |
| 1739317200 | 9.9 | 0 | 0.00 | 9.9 | 9.936 | 9.8797 | 8521 |
| 1739230800 | 9.9 | 0.11 | 1.12 | 9.85 | 9.9 | 9.7901 | 16868 |
| 1738971600 | 9.7901 | -0.06 | -0.61 | 9.83 | 9.94 | 9.7901 | 13978 |
| 1738885200 | 9.85 | -0.03 | -0.30 | 9.88 | 9.92 | 9.845 | 36316 |
| 1738798800 | 9.88 | 0.08 | 0.82 | 9.85 | 9.92 | 9.82 | 42576 |
| 1738712400 | 9.8 | 0.03 | 0.31 | 9.7899999 | 9.8 | 9.74 | 23947 |
| 1738626000 | 9.77 | -0.06 | -0.61 | 9.88 | 9.88 | 9.7448 | 14777 |
| 1738366800 | 9.83 | 0.06 | 0.61 | 9.81 | 9.86 | 9.73 | 17501 |
| 1738280400 | 9.77 | 0.1 | 1.03 | 9.72 | 9.77 | 9.6824 | 14097 |
| 1738194000 | 9.67 | 0.01 | 0.10 | 9.69 | 9.69 | 9.5399999 | 17080 |
| 1738107600 | 9.66 | -0.02 | -0.21 | 9.68 | 9.6835 | 9.63 | 12413 |
| 1738021200 | 9.68 | 0.04 | 0.41 | 9.65 | 9.68 | 9.5425 | 11922 |
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
