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 | 0.365 | 2.69273330874 | 13.555 | 14.16 | 13.26 | 130970 | 13.6951633 | CS |
| 4 | 1.77 | 14.5679012346 | 12.15 | 14.16 | 11.95 | 92411 | 13.16877568 | CS |
| 12 | 3.76 | 37.0078740157 | 10.16 | 14.16 | 9.94 | 102985 | 11.81867339 | CS |
| 26 | 6.4 | 85.1063829787 | 7.52 | 14.16 | 7.16 | 112284 | 10.33780666 | CS |
| 52 | 2.02 | 16.974789916 | 11.9 | 14.16 | 6.5 | 101767 | 9.77839221 | CS |
| 156 | -6.03 | -30.2255639098 | 19.95 | 21.89 | 6.5 | 90458 | 12.45090816 | CS |
| 260 | 0.62 | 4.66165413534 | 13.3 | 24.89 | 6.5 | 117476 | 14.2898051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 13.8 | 0.19 | 1.40 | 13.75 | 14.16 | 13.63 | 102113 |
| 1732146000 | 13.61 | -0.02 | -0.15 | 13.63 | 13.72 | 13.31 | 147207 |
| 1732059600 | 13.63 | -0.33 | -2.36 | 13.95 | 14.155 | 13.55 | 184313 |
| 1731973200 | 13.96 | 0.57 | 4.26 | 13.5 | 14.02 | 13.42 | 144353 |
| 1731714000 | 13.39 | 0.02 | 0.15 | 13.54 | 13.5881 | 13.26 | 88539 |
| 1731627600 | 13.37 | -0.27 | -1.98 | 13.65 | 13.76 | 13.35 | 69706 |
| 1731541200 | 13.64 | 0.13 | 0.96 | 13.55 | 13.7693 | 13.3901 | 87809 |
| 1731454800 | 13.51 | -0.12 | -0.88 | 13.68 | 13.855 | 13.5 | 94960 |
| 1731368400 | 13.63 | 0.42 | 3.18 | 13.4 | 13.74 | 13.26 | 70288 |
| 1731109200 | 13.21 | 0.11 | 0.84 | 13.2 | 13.375 | 13 | 77951 |
| 1731022800 | 13.1 | -0.06 | -0.46 | 13.23 | 13.26 | 13.0206 | 104559 |
| 1730936400 | 13.16 | 0.59 | 4.69 | 13.02 | 13.485 | 12.915 | 180953 |
| 1730850000 | 12.57 | 0.25 | 2.03 | 12.25 | 12.6 | 12.25 | 59925 |
| 1730763600 | 12.32 | 0.09 | 0.74 | 12.21 | 12.46 | 12.2 | 62792 |
| 1730500800 | 12.23 | 0.27 | 2.26 | 12.01 | 12.32 | 12.01 | 79849 |
| 1730414400 | 11.96 | -0.47 | -3.78 | 12.43 | 12.43 | 11.95 | 82744 |
| 1730328000 | 12.43 | 0.02 | 0.16 | 12.39 | 12.65 | 12.29 | 56202 |
| 1730241600 | 12.41 | 0.09 | 0.73 | 12.22 | 12.45 | 12.15 | 45829 |
| 1730155200 | 12.32 | 0.22 | 1.82 | 12.25 | 12.48 | 12.2 | 81783 |
| 1729896000 | 12.1 | 0.03 | 0.25 | 12.15 | 12.25 | 12.03 | 46459 |
| 1729809600 | 12.07 | -0.27 | -2.19 | 12.32 | 12.3201 | 12.03 | 35433 |
| 1729723200 | 12.34 | 0.19 | 1.56 | 12.07 | 12.35 | 12.03 | 67256 |
| 1729636800 | 12.15 | -0.02 | -0.16 | 12.12 | 12.26 | 12 | 46921 |
| 1729550400 | 12.17 | 0 | 0.00 | 12.2 | 12.3 | 12.0399 | 31876 |
| 1729291200 | 12.17 | -0.24 | -1.93 | 12.43 | 12.43 | 12.15 | 91442 |
| 1729204800 | 12.41 | 0.3 | 2.48 | 12.16 | 12.43 | 12.04 | 57960 |
| 1729118400 | 12.11 | 0.35 | 2.98 | 11.81 | 12.21 | 11.71 | 74863 |
| 1729032000 | 11.76 | 0.16 | 1.38 | 11.57 | 11.8855 | 11.57 | 90138 |
| 1728945600 | 11.6 | -0.06 | -0.51 | 11.7 | 11.7 | 11.53 | 52513 |
| 1728686400 | 11.66 | 0.26 | 2.28 | 11.37 | 11.72 | 11.37 | 107608 |
| 1728600000 | 11.4 | -0.09 | -0.78 | 11.32 | 11.49 | 11.27 | 54344 |
| 1728513600 | 11.49 | 0.33 | 2.96 | 11.13 | 11.6 | 11.04 | 200787 |
| 1728427200 | 11.16 | 0.12 | 1.09 | 11.1 | 11.31 | 11.01 | 84444 |
| 1728340800 | 11.04 | -0.19 | -1.69 | 11.16 | 11.16 | 10.93 | 37678 |
| 1728081600 | 11.23 | 0.08 | 0.72 | 11.29 | 11.32 | 11.11 | 72259 |
| 1727995200 | 11.15 | -0.24 | -2.11 | 11.29 | 11.3865 | 11.15 | 34618 |
| 1727908800 | 11.39 | 0.05 | 0.44 | 11.37 | 11.4 | 11.18 | 55667 |
| 1727822400 | 11.34 | -0.05 | -0.44 | 11.33 | 11.42 | 11.09 | 100781 |
| 1727736000 | 11.39 | -0.01 | -0.09 | 11.29 | 11.42 | 11.29 | 84002 |
| 1727476800 | 11.4 | 0.03 | 0.26 | 11.49 | 11.7 | 11.36 | 125785 |
| 1727390400 | 11.37 | 0.1 | 0.89 | 11.37 | 11.4916 | 11.21 | 118462 |
| 1727304000 | 11.27 | 0.02 | 0.18 | 11.25 | 11.27 | 11.09 | 125143 |
| 1727217600 | 11.25 | 0.06 | 0.54 | 11.22 | 11.33 | 11.11 | 84974 |
| 1727131200 | 11.19 | 0.05 | 0.45 | 11.14 | 11.33 | 11.03 | 70676 |
| 1726872000 | 11.14 | -0.11 | -0.98 | 11.16 | 11.35 | 11.04 | 258785 |
| 1726785600 | 11.25 | 0.17 | 1.53 | 11.32 | 11.32 | 11.03 | 98249 |
| 1726699200 | 11.08 | -0.21 | -1.86 | 11.16 | 11.42 | 10.8802 | 162823 |
| 1726612800 | 11.29 | -0.03 | -0.27 | 11.48 | 11.705 | 11.27 | 173015 |
| 1726526400 | 11.32 | -0.46 | -3.90 | 11.67 | 11.77 | 11.24 | 170703 |
| 1726267200 | 11.78 | 0.55 | 4.90 | 11.29 | 12.11 | 11.22 | 161853 |
| 1726180800 | 11.23 | 0.15 | 1.35 | 11.08 | 11.3 | 11.08 | 122448 |
| 1726094400 | 11.08 | 0.1 | 0.91 | 10.98 | 11.125 | 10.81 | 103655 |
| 1726008000 | 10.98 | 0.28 | 2.62 | 10.7 | 11.0799 | 10.6147 | 206927 |
| 1725921600 | 10.7 | 0.34 | 3.28 | 10.35 | 10.7 | 10.31 | 121559 |
| 1725662400 | 10.36 | -0.11 | -1.05 | 10.38 | 10.5 | 10.225 | 88230 |
| 1725576000 | 10.47 | -0.06 | -0.57 | 10.57 | 10.81 | 10.37 | 156516 |
| 1725489600 | 10.53 | -0.06 | -0.57 | 10.5 | 10.785 | 10.4375 | 165342 |
| 1725403200 | 10.59 | 0.19 | 1.83 | 10.16 | 10.74 | 10.16 | 165010 |
| 1725057600 | 10.4 | 0.19 | 1.86 | 10.16 | 10.62 | 9.94 | 197318 |
| 1724971200 | 10.21 | -0.76 | -6.93 | 11.07 | 11.105 | 9.84 | 283973 |
| 1724884800 | 10.97 | 2.19 | 24.94 | 9.11 | 11.21 | 9.0437999 | 502448 |
| 1724798400 | 8.78 | -0.26 | -2.88 | 9.03 | 9.03 | 8.6901 | 97835 |
| 1724712000 | 9.0399999 | 0.3 | 3.43 | 8.9 | 9.14 | 8.735 | 142522 |
| 1724452800 | 8.74 | 0.29 | 3.43 | 8.44 | 8.83 | 8.3 | 76346 |
| 1724366400 | 8.45 | -0.29 | -3.32 | 8.73 | 8.89 | 8.25 | 53251 |
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
