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 | 0.29 | 2.6268115942 | 11.04 | 11.3 | 11.04 | 167046 | 11.16353285 | CS |
| 4 | 0.04 | 0.354295837024 | 11.29 | 11.61 | 11.02 | 139658 | 11.24869567 | CS |
| 12 | -0.23 | -1.98961937716 | 11.56 | 11.97 | 11.02 | 126369 | 11.47262318 | CS |
| 26 | 0.78 | 7.39336492891 | 10.55 | 11.97 | 10.3781 | 139111 | 11.33947855 | CS |
| 52 | 1.59 | 16.3244353183 | 9.74 | 11.97 | 9.61 | 118189 | 10.89003089 | CS |
| 156 | -6.79 | -37.472406181 | 18.12 | 18.49 | 8.58 | 108191 | 11.78762913 | CS |
| 260 | -8.67 | -43.35 | 20 | 20.15 | 8.58 | 110376 | 13.17456094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 11.33 | 0.07 | 0.62 | 11.37 | 11.3796 | 11.2601 | 217741 |
| 1732318800 | 11.26 | 0.18 | 1.62 | 11.13 | 11.29 | 11.1022 | 357541 |
| 1732232400 | 11.08 | 0.03 | 0.27 | 11.06 | 11.11 | 11.04 | 128379 |
| 1732146000 | 11.05 | -0.05 | -0.45 | 11.06 | 11.095 | 11.045 | 97290 |
| 1732059600 | 11.1 | -0.03 | -0.27 | 11.11 | 11.1386 | 11.05 | 142349 |
| 1731973200 | 11.13 | 0.09 | 0.82 | 11.04 | 11.14 | 11.04 | 109673 |
| 1731714000 | 11.04 | -0.15 | -1.34 | 11.17 | 11.17 | 11.02 | 100422 |
| 1731627600 | 11.19 | -0.03 | -0.27 | 11.25 | 11.3287 | 11.17 | 150906 |
| 1731541200 | 11.22 | -0.09 | -0.80 | 11.35 | 11.38 | 11.13 | 167441 |
| 1731454800 | 11.31 | -0.12 | -1.05 | 11.44 | 11.4709 | 11.27 | 114777 |
| 1731368400 | 11.43 | -0.08 | -0.70 | 11.61 | 11.61 | 11.43 | 164867 |
| 1731109200 | 11.51 | 0.14 | 1.23 | 11.46 | 11.5244 | 11.39 | 151141 |
| 1731022800 | 11.37 | 0.08 | 0.71 | 11.29 | 11.42 | 11.275 | 179769 |
| 1730936400 | 11.29 | -0.02 | -0.18 | 11.42 | 11.48 | 11.21 | 178982 |
| 1730850000 | 11.31 | 0 | 0.00 | 11.32 | 11.32 | 11.28 | 70666 |
| 1730763600 | 11.31 | -0.02 | -0.18 | 11.4 | 11.429 | 11.27 | 84243 |
| 1730500800 | 11.33 | 0.06 | 0.53 | 11.33 | 11.4399 | 11.27 | 70596 |
| 1730414400 | 11.27 | 0.09 | 0.81 | 11.23 | 11.32 | 11.14 | 114902 |
| 1730328000 | 11.18 | 0.07 | 0.63 | 11.14 | 11.23 | 11.05 | 91957 |
| 1730241600 | 11.11 | -0.17 | -1.51 | 11.21 | 11.2495 | 11.09 | 124523 |
| 1730155200 | 11.28 | 0.01 | 0.09 | 11.29 | 11.36 | 11.242 | 192739 |
| 1729896000 | 11.27 | 0.03 | 0.27 | 11.27 | 11.33 | 11.25 | 148464 |
| 1729809600 | 11.24 | 0.02 | 0.18 | 11.22 | 11.2799 | 11.2 | 75082 |
| 1729723200 | 11.22 | -0.12 | -1.06 | 11.27 | 11.32 | 11.17 | 112330 |
| 1729636800 | 11.34 | -0.04 | -0.35 | 11.35 | 11.39 | 11.28 | 150782 |
| 1729550400 | 11.38 | -0.12 | -1.04 | 11.55 | 11.55 | 11.28 | 170826 |
| 1729291200 | 11.5 | 0.01 | 0.09 | 11.52 | 11.5324 | 11.47 | 116054 |
| 1729204800 | 11.49 | -0.03 | -0.26 | 11.59 | 11.6199 | 11.48 | 68826 |
| 1729118400 | 11.52 | 0.04 | 0.35 | 11.53 | 11.55 | 11.49 | 141875 |
| 1729032000 | 11.48 | -0.22 | -1.88 | 11.67 | 11.72 | 11.46 | 184568 |
| 1728945600 | 11.7 | -0.02 | -0.17 | 11.84 | 11.84 | 11.65 | 160590 |
| 1728686400 | 11.72 | 0.07 | 0.60 | 11.68 | 11.72 | 11.65 | 96928 |
| 1728600000 | 11.65 | -0.03 | -0.26 | 11.74 | 11.7499 | 11.61 | 90003 |
| 1728513600 | 11.68 | 0.04 | 0.34 | 11.68 | 11.71 | 11.6 | 98447 |
| 1728427200 | 11.64 | -0.07 | -0.60 | 11.79 | 11.8299 | 11.62 | 116580 |
| 1728340800 | 11.71 | -0.08 | -0.68 | 11.82 | 11.9 | 11.64 | 140648 |
| 1728081600 | 11.79 | 0.01 | 0.08 | 11.82 | 11.82 | 11.77 | 137604 |
| 1727995200 | 11.78 | -0.01 | -0.08 | 11.75 | 11.85 | 11.75 | 56320 |
| 1727908800 | 11.79 | -0.01 | -0.08 | 11.83 | 11.83 | 11.7437 | 113734 |
| 1727822400 | 11.8 | -0.05 | -0.42 | 11.97 | 11.97 | 11.79 | 126678 |
| 1727736000 | 11.85 | 0.02 | 0.17 | 11.88 | 11.88 | 11.82 | 112246 |
| 1727476800 | 11.83 | 0.13 | 1.11 | 11.78 | 11.87 | 11.78 | 74525 |
| 1727390400 | 11.7 | -0.01 | -0.09 | 11.76 | 11.8 | 11.6701 | 154737 |
| 1727304000 | 11.71 | -0.02 | -0.17 | 11.74 | 11.78 | 11.68 | 109172 |
| 1727217600 | 11.73 | 0.01 | 0.09 | 11.75 | 11.78 | 11.6501 | 154911 |
| 1727131200 | 11.72 | 0.05 | 0.43 | 11.72 | 11.74 | 11.69 | 134341 |
| 1726872000 | 11.67 | 0.08 | 0.69 | 11.62 | 11.67 | 11.5601 | 82057 |
| 1726785600 | 11.59 | -0.09 | -0.77 | 11.7 | 11.7 | 11.57 | 141409 |
| 1726699200 | 11.68 | 0.03 | 0.26 | 11.7 | 11.7 | 11.6694 | 77702 |
| 1726612800 | 11.65 | -0.01 | -0.09 | 11.71 | 11.71 | 11.63 | 58380 |
| 1726526400 | 11.66 | -0.01 | -0.09 | 11.73 | 11.73 | 11.63 | 115066 |
| 1726267200 | 11.67 | -0.02 | -0.17 | 11.74 | 11.74 | 11.63 | 116941 |
| 1726180800 | 11.69 | 0.06 | 0.52 | 11.7 | 11.7 | 11.64 | 225095 |
| 1726094400 | 11.63 | 0.04 | 0.35 | 11.62 | 11.6699 | 11.6001 | 111571 |
| 1726008000 | 11.59 | 0.01 | 0.09 | 11.58 | 11.64 | 11.58 | 134115 |
| 1725921600 | 11.58 | -0.02 | -0.17 | 11.6 | 11.6199 | 11.55 | 132651 |
| 1725662400 | 11.6 | 0.01 | 0.09 | 11.59 | 11.63 | 11.58 | 73748 |
| 1725576000 | 11.59 | 0.06 | 0.52 | 11.53 | 11.6 | 11.53 | 83932 |
| 1725489600 | 11.53 | 0.01 | 0.09 | 11.54 | 11.56 | 11.45 | 111941 |
| 1725403200 | 11.52 | -0.02 | -0.17 | 11.56 | 11.5793 | 11.48 | 151731 |
| 1725057600 | 11.54 | 0 | 0.00 | 11.56 | 11.59 | 11.5 | 127478 |
| 1724971200 | 11.54 | 0.04 | 0.35 | 11.47 | 11.5793 | 11.47 | 131326 |
| 1724884800 | 11.5 | -0.03 | -0.26 | 11.57 | 11.58 | 11.46 | 102519 |
| 1724798400 | 11.53 | 0.01 | 0.09 | 11.55 | 11.58 | 11.49 | 118056 |
| 1724712000 | 11.52 | 0.03 | 0.26 | 11.55 | 11.55 | 11.47 | 190834 |
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
Premium
