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 | 2.07468879668 | 12.05 | 12.28 | 12.03 | 9285 | 12.15270128 | CS |
| 4 | 0.08 | 0.654664484452 | 12.22 | 12.44 | 11.98 | 9813 | 12.11761328 | CS |
| 12 | 0.09 | 0.737100737101 | 12.21 | 12.49 | 11.9201 | 11175 | 12.19258588 | CS |
| 26 | 0.75 | 6.49350649351 | 11.55 | 12.49 | 11.55 | 14159 | 12.08244509 | CS |
| 52 | 0.85 | 7.42358078603 | 11.45 | 12.49 | 11.07 | 14957 | 11.86328948 | CS |
| 156 | 1.05 | 9.33333333333 | 11.25 | 13.76 | 9.2 | 15121 | 11.61545226 | CS |
| 260 | -3.85 | -23.8390092879 | 16.15 | 16.48 | 9.2 | 12720 | 12.01743032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 12.3 | 0.06 | 0.49 | 12.29 | 12.3 | 12.28 | 8418 |
| 1783032000 | 12.24 | 0 | 0.00 | 12.17 | 12.24 | 12.15 | 5583 |
| 1782945600 | 12.2399 | 0.13 | 1.07 | 12.14 | 12.2399 | 12.04 | 11072 |
| 1782859200 | 12.11 | 0.08 | 0.67 | 12.1 | 12.14 | 12.04 | 13257 |
| 1782772800 | 12.03 | 0.03 | 0.25 | 12.05 | 12.05 | 12.03 | 7227 |
| 1782513600 | 12.0001 | -0.01 | -0.08 | 11.98 | 12.01 | 11.98 | 1652 |
| 1782427200 | 12.01 | 0.01 | 0.08 | 12.05 | 12.05 | 11.99 | 14276 |
| 1782340800 | 12 | 0 | 0.00 | 12.07 | 12.07 | 12 | 6183 |
| 1782254400 | 12 | -0 | -0.00 | 12.03 | 12.24 | 12 | 2819 |
| 1782168000 | 12.0001 | -0.15 | -1.23 | 12.15 | 12.15 | 12 | 20291 |
| 1781822400 | 12.15 | 0.13 | 1.08 | 12.06 | 12.2 | 12.06 | 7516 |
| 1781736000 | 12.02 | -0.2 | -1.64 | 12.18 | 12.4399 | 12.01 | 39769 |
| 1781649600 | 12.22 | -0.12 | -0.93 | 12.43 | 12.44 | 12.19 | 7096 |
| 1781563200 | 12.335 | 0.01 | 0.04 | 12.2 | 12.35 | 12.2 | 2905 |
| 1781304000 | 12.33 | 0 | 0.00 | 12.29 | 12.35 | 12.29 | 1647 |
| 1781217600 | 12.33 | 0.05 | 0.41 | 12.25 | 12.35 | 12.25 | 2247 |
| 1781131200 | 12.28 | 0.03 | 0.24 | 12.39 | 12.4226 | 12.28 | 27307 |
| 1781044800 | 12.25 | -0.09 | -0.69 | 12.26 | 12.38 | 12.25 | 4346 |
| 1780958400 | 12.335 | 0.01 | 0.04 | 12.22 | 12.4399 | 12.22 | 1446 |
| 1780699200 | 12.33 | 0.06 | 0.49 | 12.24 | 12.4399 | 12.24 | 2786 |
| 1780612800 | 12.27 | 0.04 | 0.29 | 12.21 | 12.42 | 12.155 | 5677 |
| 1780526400 | 12.235 | 0.01 | 0.12 | 12.18 | 12.39 | 12.1042 | 29475 |
| 1780440000 | 12.22 | 0 | 0.00 | 12.24 | 12.26 | 12.19 | 4543 |
| 1780353600 | 12.22 | -0.01 | -0.08 | 12.26 | 12.26 | 12.18 | 6482 |
| 1780094400 | 12.23 | 0 | 0.00 | 12.23 | 12.3889 | 12.17 | 7725 |
| 1780008000 | 12.23 | -0.01 | -0.08 | 12.23 | 12.26 | 12.08 | 4861 |
| 1779921600 | 12.24 | -0.03 | -0.24 | 12.28 | 12.28 | 12.06 | 10935 |
| 1779835200 | 12.27 | 0.12 | 0.99 | 12.37 | 12.37 | 12.11 | 4981 |
| 1779489600 | 12.15 | -0.03 | -0.25 | 12.22 | 12.27 | 12.09 | 39207 |
| 1779403200 | 12.18 | -0.01 | -0.08 | 12.17 | 12.18 | 12.11 | 1896 |
| 1779316800 | 12.19 | 0.09 | 0.74 | 12.1 | 12.195 | 12.1 | 6976 |
| 1779230400 | 12.1 | 0.05 | 0.41 | 12.07 | 12.28 | 12.05 | 23641 |
| 1779144000 | 12.05 | -0.01 | -0.08 | 12.07 | 12.275 | 12.05 | 2474 |
| 1778884800 | 12.06 | -0.2 | -1.63 | 12.15 | 12.155 | 12.05 | 3186 |
| 1778798400 | 12.26 | -0.02 | -0.16 | 12.34 | 12.382 | 12.13 | 3027 |
| 1778712000 | 12.28 | -0.16 | -1.29 | 12.41 | 12.43 | 12.28 | 13119 |
| 1778625600 | 12.44 | -0.03 | -0.24 | 12.47 | 12.47 | 12.3 | 21350 |
| 1778539200 | 12.47 | 0.1 | 0.81 | 12.05 | 12.47 | 12.05 | 35538 |
| 1778280000 | 12.37 | 0.04 | 0.32 | 12.49 | 12.49 | 12.3002 | 11617 |
| 1778193600 | 12.3301 | -0.01 | -0.08 | 12.45 | 12.45 | 12.33 | 17596 |
| 1778107200 | 12.34 | 0.13 | 1.06 | 12.26 | 12.4 | 12.26 | 30250 |
| 1778020800 | 12.21 | 0.02 | 0.16 | 12.13 | 12.24 | 12.11 | 15226 |
| 1777934400 | 12.19 | -0.04 | -0.33 | 12.22 | 12.2999 | 12.05 | 27862 |
| 1777675200 | 12.23 | 0.03 | 0.25 | 12.26 | 12.26 | 12.12 | 13538 |
| 1777588800 | 12.2 | 0.04 | 0.33 | 12.24 | 12.24 | 12.13 | 4090 |
| 1777502400 | 12.16 | 0.07 | 0.56 | 12.05 | 12.1971 | 12.05 | 4968 |
| 1777416000 | 12.0919 | -0.09 | -0.72 | 12.21 | 12.25 | 12.05 | 11802 |
| 1777329600 | 12.18 | 0.06 | 0.49 | 12.16 | 12.18 | 12.115 | 11019 |
| 1777070400 | 12.1201 | 0.05 | 0.37 | 12.08 | 12.14 | 12.08 | 6514 |
| 1776984000 | 12.0749 | -0.05 | -0.43 | 12.14 | 12.14 | 12.05 | 892 |
| 1776897600 | 12.1269 | 0.04 | 0.31 | 12.1 | 12.1269 | 12.1 | 468 |
| 1776811200 | 12.09 | 0 | 0.00 | 12.08 | 12.14 | 12 | 10984 |
| 1776724800 | 12.09 | -0.02 | -0.17 | 12.11 | 12.1398 | 12.01 | 11342 |
| 1776465600 | 12.11 | 0.11 | 0.92 | 12.14 | 12.14 | 11.97 | 1970 |
| 1776379200 | 12 | -0.14 | -1.15 | 12.12 | 12.14 | 11.9201 | 36429 |
| 1776292800 | 12.1399 | -0.05 | -0.41 | 12.09 | 12.1809 | 12.06 | 6766 |
| 1776206400 | 12.19 | 0.01 | 0.08 | 12.2 | 12.2 | 12.1 | 4423 |
| 1776120000 | 12.18 | 0 | 0.04 | 12.21 | 12.21 | 12.1001 | 4723 |
| 1775860800 | 12.175 | -0.04 | -0.29 | 12.21 | 12.2199 | 12.15 | 24862 |
| 1775774400 | 12.21 | 0.06 | 0.49 | 12.15 | 12.23 | 12.1001 | 9761 |
| 1775688000 | 12.15 | 0.05 | 0.41 | 12.14 | 12.15 | 12.07 | 22319 |
| 1775601600 | 12.1 | -0.03 | -0.25 | 12.13 | 12.18 | 12.02 | 4164 |
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.
