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 | -0.24 | -1.86335403727 | 12.88 | 12.98 | 12.61 | 473143 | 12.7924906 | CS |
| 4 | -0.11 | -0.862745098039 | 12.75 | 12.98 | 12.42 | 419975 | 12.73672321 | CS |
| 12 | -0.1948 | -1.51774862094 | 12.8348 | 12.98 | 12.045 | 604855 | 12.43261053 | CS |
| 26 | -0.52 | -3.95136778116 | 13.16 | 13.56 | 12.045 | 583379 | 12.76317283 | CS |
| 52 | 0.55 | 4.54921422663 | 12.09 | 13.56 | 11.505 | 566365 | 12.5261723 | CS |
| 156 | -3.29 | -20.6528562461 | 15.93 | 15.96 | 9.68 | 604599 | 12.18808623 | CS |
| 260 | -3.86 | -23.3939393939 | 16.5 | 18.27 | 9.68 | 515189 | 13.29505562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 12.64 | -0.01 | -0.08 | 12.7 | 12.7 | 12.609 | 313408 |
| 1741304400 | 12.65 | -0.09 | -0.71 | 12.74 | 12.765 | 12.61 | 375506 |
| 1741218000 | 12.74 | 0.01 | 0.08 | 12.77 | 12.78 | 12.71 | 303717 |
| 1741131600 | 12.73 | -0.09 | -0.70 | 12.8 | 12.8122 | 12.71 | 343331 |
| 1741045200 | 12.82 | -0.09 | -0.70 | 12.91 | 12.98 | 12.8 | 743676 |
| 1740786000 | 12.91 | 0.05 | 0.39 | 12.88 | 12.911 | 12.8305 | 599486 |
| 1740699600 | 12.86 | 0 | 0.00 | 12.89 | 12.91 | 12.83 | 223152 |
| 1740613200 | 12.86 | 0.04 | 0.31 | 12.82 | 12.88 | 12.8 | 291225 |
| 1740526800 | 12.82 | 0.08 | 0.63 | 12.78 | 12.839 | 12.77 | 462365 |
| 1740440400 | 12.74 | 0.01 | 0.08 | 12.72 | 12.771 | 12.7012 | 387110 |
| 1740181200 | 12.73 | -0.02 | -0.16 | 12.78 | 12.78 | 12.72 | 378928 |
| 1740094800 | 12.75 | 0.02 | 0.16 | 12.75 | 12.79 | 12.72 | 396987 |
| 1740008400 | 12.73 | 0.03 | 0.24 | 12.73 | 12.75 | 12.7 | 358222 |
| 1739922000 | 12.7 | 0.05 | 0.40 | 12.67 | 12.74 | 12.6543 | 437021 |
| 1739576400 | 12.65 | 0.03 | 0.24 | 12.62 | 12.67 | 12.61 | 379384 |
| 1739490000 | 12.62 | 0.04 | 0.32 | 12.66 | 12.7 | 12.575 | 704058 |
| 1739403600 | 12.58 | -0.18 | -1.41 | 12.65 | 12.67 | 12.42 | 671573 |
| 1739317200 | 12.76 | 0.02 | 0.16 | 12.73 | 12.77 | 12.7 | 240411 |
| 1739230800 | 12.74 | 0.02 | 0.16 | 12.76 | 12.78 | 12.73 | 339272 |
| 1738971600 | 12.72 | -0.04 | -0.31 | 12.75 | 12.75 | 12.66 | 347294 |
| 1738885200 | 12.76 | 0.1 | 0.79 | 12.66 | 12.76 | 12.65 | 285039 |
| 1738798800 | 12.66 | 0.04 | 0.32 | 12.71 | 12.73 | 12.63 | 629274 |
| 1738712400 | 12.62 | -0.05 | -0.39 | 12.65 | 12.7 | 12.61 | 650283 |
| 1738626000 | 12.67 | 0.06 | 0.48 | 12.65 | 12.69 | 12.57 | 577782 |
| 1738366800 | 12.61 | 0.13 | 1.04 | 12.55 | 12.64 | 12.515 | 547316 |
| 1738280400 | 12.48 | 0.06 | 0.48 | 12.45 | 12.56 | 12.42 | 469973 |
| 1738194000 | 12.42 | 0 | 0.00 | 12.43 | 12.48 | 12.3611 | 311903 |
| 1738107600 | 12.42 | -0.06 | -0.48 | 12.46 | 12.53 | 12.395 | 342187 |
| 1738021200 | 12.48 | 0.02 | 0.16 | 12.41 | 12.49 | 12.3995 | 526931 |
| 1737762000 | 12.46 | -0.02 | -0.16 | 12.37 | 12.51 | 12.37 | 328138 |
| 1737675600 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1737589200 | 12.48 | -0.04 | -0.32 | 12.49 | 12.56 | 12.43 | 308916 |
| 1737502800 | 12.52 | 0.17 | 1.38 | 12.38 | 12.545 | 12.38 | 533215 |
| 1737157200 | 12.35 | 0.07 | 0.57 | 12.3 | 12.4191 | 12.3 | 451955 |
| 1737070800 | 12.28 | 0 | 0.00 | 12.31 | 12.31 | 12.235 | 646758 |
| 1736984400 | 12.28 | -0.01 | -0.08 | 12.35 | 12.44 | 12.24 | 803909 |
| 1736898000 | 12.29 | 0.02 | 0.16 | 12.31 | 12.34 | 12.22 | 446347 |
| 1736811600 | 12.27 | 0.02 | 0.16 | 12.27 | 12.27 | 12.16 | 676653 |
| 1736552400 | 12.25 | -0.08 | -0.65 | 12.27 | 12.3 | 12.17 | 566766 |
| 1736379600 | 12.33 | 0.03 | 0.24 | 12.29 | 12.38 | 12.22 | 416269 |
| 1736293200 | 12.3 | -0.13 | -1.05 | 12.43 | 12.45 | 12.27 | 703147 |
| 1736206800 | 12.43 | -0.06 | -0.48 | 12.43 | 12.475 | 12.35 | 773968 |
| 1735947600 | 12.49 | 0.05 | 0.40 | 12.47 | 12.51 | 12.4101 | 485146 |
| 1735861200 | 12.44 | 0.18 | 1.47 | 12.3 | 12.445 | 12.27 | 495125 |
| 1735688400 | 12.26 | 0.14 | 1.16 | 12.15 | 12.27 | 12.1182 | 1417443 |
| 1735602000 | 12.12 | 0.01 | 0.08 | 12.13 | 12.18 | 12.07 | 1787632 |
| 1735342800 | 12.11 | -0.05 | -0.41 | 12.15 | 12.17 | 12.045 | 1282842 |
| 1735256400 | 12.16 | 0.05 | 0.41 | 12.09 | 12.21 | 12.0819 | 1345846 |
| 1735077840 | 12.11 | 0.01 | 0.08 | 12.08 | 12.13 | 12.05 | 875623 |
| 1734997200 | 12.1 | -0.05 | -0.41 | 12.15 | 12.21 | 12.08 | 1208583 |
| 1734738000 | 12.15 | 0.01 | 0.08 | 12.18 | 12.29 | 12.12 | 810421 |
| 1734651600 | 12.14 | -0.21 | -1.70 | 12.32 | 12.32 | 12.1 | 1260443 |
| 1734565200 | 12.35 | -0.12 | -0.96 | 12.46 | 12.49 | 12.31 | 831710 |
| 1734478800 | 12.47 | -0.12 | -0.95 | 12.6 | 12.6 | 12.44 | 612914 |
| 1734392400 | 12.59 | -0.15 | -1.18 | 12.76 | 12.83 | 12.51 | 1028162 |
| 1734133200 | 12.74 | -0.21 | -1.62 | 12.85 | 12.8893 | 12.71 | 711003 |
| 1734046800 | 12.95 | -0.24 | -1.82 | 13.21 | 13.21 | 12.925 | 736252 |
| 1733960400 | 13.19 | -0.03 | -0.23 | 13.23 | 13.27 | 13.12 | 508468 |
| 1733874000 | 13.22 | 0.05 | 0.38 | 13.15 | 13.23 | 13.14 | 634338 |
| 1733787600 | 13.17 | -0.02 | -0.15 | 13.22 | 13.23 | 13.075 | 488976 |
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
