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 | -0.09 | -0.778546712803 | 11.56 | 11.57 | 11.47 | 36061 | 11.51858376 | CS |
| 4 | -0.05 | -0.434027777778 | 11.52 | 11.58 | 11.35 | 33251 | 11.47519391 | CS |
| 12 | -0.09 | -0.778546712803 | 11.56 | 11.64 | 10.92 | 36182 | 11.46183885 | CS |
| 26 | 0.3 | 2.68576544315 | 11.17 | 11.805 | 10.92 | 39199 | 11.42745623 | CS |
| 52 | 0.18 | 1.59433126661 | 11.29 | 11.805 | 10.87 | 48116 | 11.3312282 | CS |
| 156 | 0.7 | 6.49953574745 | 10.77 | 13.715 | 8.9201 | 41731 | 11.27524584 | CS |
| 260 | -5.04 | -30.5269533616 | 16.51 | 17.93 | 8.9201 | 34212 | 11.72492504 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 11.47 | -0.06 | -0.52 | 11.55 | 11.55 | 11.47 | 15025 |
| 1783377600 | 11.53 | 0 | 0.00 | 11.56 | 11.56 | 11.53 | 16798 |
| 1783032000 | 11.53 | 0.01 | 0.09 | 11.54 | 11.55 | 11.5002 | 39360 |
| 1782945600 | 11.5198 | -0.05 | -0.43 | 11.56 | 11.57 | 11.5 | 73060 |
| 1782859200 | 11.57 | 0.06 | 0.52 | 11.53 | 11.58 | 11.53 | 46511 |
| 1782772800 | 11.51 | 0 | 0.00 | 11.46 | 11.53 | 11.46 | 21270 |
| 1782513600 | 11.51 | 0.08 | 0.70 | 11.41 | 11.51 | 11.41 | 31719 |
| 1782427200 | 11.43 | -0.02 | -0.17 | 11.46 | 11.51 | 11.4114 | 29853 |
| 1782340800 | 11.45 | 0.07 | 0.62 | 11.43 | 11.46 | 11.43 | 15310 |
| 1782254400 | 11.38 | 0 | 0.00 | 11.35 | 11.47 | 11.35 | 49060 |
| 1782168000 | 11.38 | -0.03 | -0.26 | 11.39 | 11.4699 | 11.36 | 41055 |
| 1781822400 | 11.41 | -0.02 | -0.17 | 11.46 | 11.5 | 11.37 | 84622 |
| 1781736000 | 11.43 | -0.07 | -0.61 | 11.5 | 11.5 | 11.4 | 29757 |
| 1781649600 | 11.5 | -0.02 | -0.17 | 11.5 | 11.52 | 11.48 | 24112 |
| 1781563200 | 11.52 | -0.02 | -0.13 | 11.5 | 11.52 | 11.49 | 31614 |
| 1781304000 | 11.535 | 0.01 | 0.09 | 11.54 | 11.54 | 11.5201 | 15194 |
| 1781217600 | 11.525 | -0 | -0.01 | 11.53 | 11.53 | 11.523521 | 13030 |
| 1781131200 | 11.5267 | 0.02 | 0.15 | 11.52 | 11.53 | 11.515 | 21165 |
| 1781044800 | 11.51 | -0.01 | -0.09 | 11.49 | 11.53 | 11.49 | 11099 |
| 1780958400 | 11.52 | 0 | 0.00 | 11.51 | 11.53 | 11.475 | 36228 |
| 1780699200 | 11.52 | 0.02 | 0.17 | 11.45 | 11.56 | 11.45 | 45976 |
| 1780612800 | 11.5 | 0 | 0.00 | 10.98 | 11.5 | 10.98 | 11926 |
| 1780526400 | 11.5 | -0.02 | -0.17 | 11.49 | 11.55 | 11.445 | 43451 |
| 1780440000 | 11.52 | -0.01 | -0.09 | 11.5 | 11.55 | 11.475 | 24399 |
| 1780353600 | 11.53 | 0.04 | 0.35 | 11.54 | 11.54 | 11.4884 | 42804 |
| 1780094400 | 11.49 | 0.08 | 0.70 | 10.92 | 11.52 | 10.92 | 80342 |
| 1780008000 | 11.41 | 0.06 | 0.53 | 11.38 | 11.41 | 11.3501 | 46114 |
| 1779921600 | 11.35 | 0.02 | 0.18 | 11.34 | 11.36 | 11.33 | 20026 |
| 1779835200 | 11.33 | 0.09 | 0.80 | 11.3 | 11.36 | 11.27 | 41445 |
| 1779489600 | 11.24 | 0.03 | 0.27 | 11.23 | 11.25 | 11.2 | 18121 |
| 1779403200 | 11.21 | -0.02 | -0.18 | 11.24 | 11.26 | 11.21 | 56845 |
| 1779316800 | 11.23 | 0.01 | 0.04 | 11.3 | 11.3 | 11.2 | 33851 |
| 1779230400 | 11.225 | -0.04 | -0.31 | 11.24 | 11.25 | 11.2 | 59455 |
| 1779144000 | 11.26 | -0.05 | -0.44 | 11.31 | 11.32 | 11.2401 | 40797 |
| 1778884800 | 11.31 | -0.13 | -1.14 | 11.33 | 11.37 | 11.28 | 39650 |
| 1778798400 | 11.44 | 0.01 | 0.09 | 11.48 | 11.48 | 11.4337 | 30872 |
| 1778712000 | 11.43 | 0.01 | 0.09 | 11.41 | 11.4599 | 11.41 | 16409 |
| 1778625600 | 11.42 | -0.1 | -0.87 | 11.5 | 11.5 | 11.4 | 37927 |
| 1778539200 | 11.52 | 0.03 | 0.26 | 11.52 | 11.54 | 11.47 | 31550 |
| 1778280000 | 11.49 | 0 | 0.00 | 11.51 | 11.52 | 11.47 | 76115 |
| 1778193600 | 11.49 | -0.01 | -0.09 | 11.5 | 11.52 | 11.48 | 48039 |
| 1778107200 | 11.5 | 0.01 | 0.09 | 11.5 | 11.5 | 11.4801 | 60719 |
| 1778020800 | 11.49 | 0.02 | 0.17 | 11.46 | 11.51 | 11.46 | 32295 |
| 1777934400 | 11.47 | -0.11 | -0.95 | 11.58 | 11.58 | 11.46 | 59494 |
| 1777675200 | 11.58 | -0.01 | -0.09 | 11.6 | 11.6 | 11.5601 | 33391 |
| 1777588800 | 11.59 | 0.02 | 0.17 | 11.57 | 11.59 | 11.56 | 28677 |
| 1777502400 | 11.57 | 0.03 | 0.26 | 11.54 | 11.57 | 11.51 | 37036 |
| 1777416000 | 11.54 | 0.01 | 0.09 | 11.53 | 11.64 | 11.5102 | 24782 |
| 1777329600 | 11.53 | 0.02 | 0.17 | 11.52 | 11.54 | 11.5 | 44401 |
| 1777070400 | 11.51 | 0 | 0.00 | 11.53 | 11.53 | 11.5 | 25500 |
| 1776984000 | 11.51 | -0.01 | -0.09 | 11.55 | 11.55 | 11.5 | 6079 |
| 1776897600 | 11.52 | -0.05 | -0.43 | 11.57 | 11.57 | 11.485 | 19886 |
| 1776811200 | 11.57 | 0.03 | 0.26 | 11.54 | 11.6 | 11.5111 | 62150 |
| 1776724800 | 11.54 | 0 | 0.00 | 11.55 | 11.55 | 11.52 | 25396 |
| 1776465600 | 11.54 | 0.03 | 0.26 | 11.53 | 11.55 | 11.51 | 66898 |
| 1776379200 | 11.51 | -0.04 | -0.35 | 11.55 | 11.55 | 11.4876 | 18126 |
| 1776292800 | 11.55 | -0.06 | -0.52 | 11.56 | 11.56 | 11.5158 | 25593 |
| 1776206400 | 11.61 | 0.01 | 0.13 | 11.6 | 11.64 | 11.58 | 63192 |
| 1776120000 | 11.595 | -0.01 | -0.04 | 11.57 | 11.61 | 11.57 | 28291 |
| 1775860800 | 11.6 | 0.01 | 0.09 | 11.59 | 11.6 | 11.585 | 28959 |
| 1775774400 | 11.59 | 0.03 | 0.26 | 11.57 | 11.59 | 11.56 | 19891 |
| 1775688000 | 11.56 | 0.16 | 1.36 | 11.43 | 11.56 | 11.42 | 79498 |
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.
