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 | -0.3502 | -2.99318797597 | 11.6999 | 11.8 | 11.19 | 5286 | 11.52541452 | CS |
| 4 | 0.5499 | 5.09176095854 | 10.7998 | 11.9795 | 10.5818 | 10005 | 11.40177927 | CS |
| 12 | 0.3597 | 3.27297543221 | 10.99 | 11.9795 | 10.26 | 6955 | 10.99130777 | CS |
| 26 | 0.9997 | 9.65893719807 | 10.35 | 11.9795 | 10.25 | 8849 | 10.83404071 | CS |
| 52 | 1.3297 | 13.2704590818 | 10.02 | 16.15 | 3.97 | 7818 | 10.51564545 | CS |
| 156 | -3.2003 | -21.9951890034 | 14.55 | 16.15 | 3.97 | 5148 | 10.60445216 | CS |
| 260 | -2.9303 | -20.5203081232 | 14.28 | 17 | 3.97 | 3901 | 11.41154744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 11.3497 | -0.05 | -0.44 | 11.3877 | 11.3877 | 11.3497 | 960 |
| 1735342800 | 11.4 | -0.3 | -2.52 | 11.618 | 11.79 | 11.35 | 11211 |
| 1735256400 | 11.695 | 0.04 | 0.39 | 11.64 | 11.8 | 11.375 | 3742 |
| 1735077840 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1734997200 | 11.65 | -0.1 | -0.85 | 11.6999 | 11.6999 | 11.19 | 6192 |
| 1734738000 | 11.75 | 0.01 | 0.09 | 11.4 | 11.75 | 11.385 | 1297 |
| 1734651600 | 11.74 | 0.24 | 2.09 | 11.5 | 11.9795 | 11.35 | 15192 |
| 1734565200 | 11.5 | -0.1 | -0.86 | 10.88 | 11.59 | 10.88 | 5517 |
| 1734478800 | 11.6 | 0.2 | 1.75 | 11.31 | 11.69 | 10.86 | 25031 |
| 1734392400 | 11.4 | 0.2 | 1.79 | 11.39 | 11.4 | 11.1 | 8638 |
| 1734133200 | 11.2 | -0.4 | -3.45 | 11.3525 | 11.42 | 10.5818 | 7020 |
| 1734046800 | 11.6 | 0.21 | 1.84 | 11.69 | 11.69 | 11.57 | 17025 |
| 1733960400 | 11.39 | 0.05 | 0.44 | 11.26 | 11.39 | 11.26 | 638 |
| 1733874000 | 11.34 | 0.19 | 1.70 | 11.12 | 11.45 | 11.12 | 19647 |
| 1733787600 | 11.15 | 0.08 | 0.70 | 11.12 | 11.33 | 11.1 | 11153 |
| 1733528400 | 11.0722 | -0.38 | -3.30 | 11.3 | 11.3779 | 11.0722 | 8482 |
| 1733442000 | 11.45 | 0.66 | 6.12 | 10.75 | 11.5 | 10.7 | 32390 |
| 1733355600 | 10.79 | -0.03 | -0.28 | 10.74 | 10.79 | 10.68 | 9077 |
| 1733269200 | 10.82 | 0.06 | 0.57 | 10.78 | 10.8316 | 10.76 | 3382 |
| 1733182800 | 10.7587 | -0 | -0.01 | 10.7998 | 10.8 | 10.7 | 4458 |
| 1732917840 | 10.76 | 0.04 | 0.37 | 10.79 | 10.8 | 10.7501 | 2086 |
| 1732750800 | 10.72 | 0.15 | 1.38 | 10.68 | 10.8 | 10.6 | 3291 |
| 1732664400 | 10.574 | -0.09 | -0.85 | 10.64 | 10.64 | 10.57 | 704 |
| 1732578000 | 10.665 | -0.02 | -0.14 | 10.69 | 10.6999 | 10.6067 | 2516 |
| 1732318800 | 10.68 | -0 | -0.03 | 10.615 | 10.68 | 10.55 | 3254 |
| 1732232400 | 10.6832 | -0.11 | -0.99 | 10.6832 | 10.6832 | 10.6832 | 206 |
| 1732146000 | 10.79 | 0.15 | 1.41 | 10.7006 | 10.79 | 10.6332 | 18940 |
| 1732059600 | 10.64 | 0.05 | 0.47 | 10.725 | 10.725 | 10.64 | 19226 |
| 1731973200 | 10.59 | 0.08 | 0.76 | 10.6664 | 10.6664 | 10.57 | 1985 |
| 1731714000 | 10.51 | -0.09 | -0.85 | 10.6561 | 10.6561 | 10.51 | 2148 |
| 1731627600 | 10.6 | -0.02 | -0.19 | 10.595 | 10.63 | 10.58 | 2852 |
| 1731541200 | 10.62 | 0.17 | 1.63 | 10.473 | 10.62 | 10.46 | 10237 |
| 1731454800 | 10.45 | -0.23 | -2.14 | 10.58 | 10.6056 | 10.45 | 4636 |
| 1731368400 | 10.6788 | 0.14 | 1.32 | 10.54 | 10.6788 | 10.52 | 2231 |
| 1731109200 | 10.54 | 0.08 | 0.76 | 10.525 | 10.59 | 10.525 | 3394 |
| 1731022800 | 10.46 | 0.2 | 1.95 | 10.41 | 10.49 | 10.3964 | 9460 |
| 1730936400 | 10.26 | -0.2 | -1.91 | 10.35 | 10.35 | 10.26 | 1190 |
| 1730850000 | 10.46 | 0.04 | 0.38 | 10.7019 | 10.7019 | 10.425 | 4109 |
| 1730763600 | 10.42 | 0.01 | 0.10 | 10.41 | 10.615 | 10.41 | 2764 |
| 1730500800 | 10.41 | -0.07 | -0.67 | 10.5 | 10.61 | 10.38 | 31689 |
| 1730414400 | 10.48 | 0.09 | 0.87 | 10.39 | 10.48 | 10.39 | 5540 |
| 1730328000 | 10.39 | -0.05 | -0.44 | 10.44 | 10.4401 | 10.3131 | 9900 |
| 1730241600 | 10.436 | -0.22 | -2.04 | 10.6091 | 10.6091 | 10.37 | 10302 |
| 1730155200 | 10.6532 | 0.03 | 0.30 | 10.7364 | 10.7364 | 10.6532 | 728 |
| 1729896000 | 10.6215 | 0.01 | 0.11 | 10.7483 | 10.7483 | 10.57 | 2458 |
| 1729809600 | 10.61 | -0.06 | -0.56 | 10.52 | 10.764 | 10.52 | 5565 |
| 1729723200 | 10.67 | -0.13 | -1.20 | 10.79 | 10.87 | 10.44 | 6768 |
| 1729636800 | 10.8 | -0.1 | -0.92 | 10.9 | 10.9 | 10.79 | 5534 |
| 1729550400 | 10.9 | -0.12 | -1.13 | 11.08 | 11.08 | 10.86 | 10510 |
| 1729291200 | 11.0249 | 0.11 | 1.05 | 10.88 | 11.0249 | 10.88 | 826 |
| 1729204800 | 10.91 | 0.02 | 0.14 | 10.9 | 10.91 | 10.9 | 253 |
| 1729118400 | 10.895 | -0.06 | -0.50 | 10.99 | 11.01 | 10.84 | 4600 |
| 1729032000 | 10.95 | 0.05 | 0.46 | 10.9 | 10.99 | 10.9 | 2451 |
| 1728945600 | 10.9 | -0.07 | -0.68 | 10.9 | 10.9 | 10.9 | 269 |
| 1728686400 | 10.9744 | 0.01 | 0.06 | 10.89 | 11 | 10.89 | 3231 |
| 1728600000 | 10.9677 | 0.08 | 0.74 | 10.94 | 10.9677 | 10.9 | 3034 |
| 1728513600 | 10.8874 | 0.01 | 0.07 | 10.98 | 11.1927 | 10.78 | 6941 |
| 1728427200 | 10.8799 | 0.03 | 0.28 | 10.86 | 10.88 | 10.86 | 3892 |
| 1728340800 | 10.85 | -0.06 | -0.55 | 10.99 | 10.99 | 10.81 | 3601 |
| 1728081600 | 10.91 | -0.04 | -0.37 | 10.9101 | 10.9101 | 10.8 | 11278 |
| 1727995200 | 10.95 | -0.09 | -0.82 | 11.035 | 11.04 | 10.84 | 30648 |
| 1727908800 | 11.04 | -0.16 | -1.43 | 11.2023 | 11.2675 | 10.89 | 21755 |
| 1727822400 | 11.2 | 0.16 | 1.47 | 11.21 | 11.21 | 10.9231 | 28623 |
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
