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 | -1.705 | -13.7057877814 | 12.44 | 12.77 | 10.56 | 42395305 | 11.65168166 | CS |
| 4 | 0.085 | 0.798122065728 | 10.65 | 13.2 | 9.2002 | 44868093 | 11.19566527 | CS |
| 12 | -0.875 | -7.53660637382 | 11.61 | 13.2 | 9.2002 | 31147260 | 10.984757 | CS |
| 26 | -8.535 | -44.2916450441 | 19.27 | 19.56 | 9.2002 | 31949855 | 12.30010022 | CS |
| 52 | -2.445 | -18.5508345979 | 13.18 | 19.84 | 9.2002 | 25045088 | 13.00279824 | CS |
| 156 | -7.115 | -39.8599439776 | 17.85 | 27.87 | 9.2002 | 14868892 | 14.1816756 | CS |
| 260 | -59.155 | -84.6401488053 | 69.89 | 74.94 | 9.2002 | 11423246 | 16.81437787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958400 | 11.17 | -0.07 | -0.62 | 11.2 | 11.25 | 10.9 | 38911381 |
| 1780699200 | 11.24 | -0.43 | -3.68 | 11.64 | 11.94 | 11.045 | 35524990 |
| 1780612800 | 11.67 | 0 | 0.00 | 11.88 | 12.14 | 11.43 | 43291911 |
| 1780526400 | 11.67 | -0.51 | -4.19 | 12.18 | 12.24 | 11.51 | 33761224 |
| 1780440000 | 12.18 | -0.92 | -7.02 | 12.44 | 12.77 | 11.78 | 60487017 |
| 1780353600 | 13.1 | 1.38 | 11.77 | 12 | 13.2 | 11.9 | 69489939 |
| 1780094400 | 11.72 | 0.14 | 1.21 | 10.7 | 12.02 | 10.42 | 64917666 |
| 1780008000 | 11.58 | 0.42 | 3.76 | 11.42 | 12.09 | 11.23 | 84218997 |
| 1779921600 | 11.16 | 0.07 | 0.63 | 11.1 | 11.46 | 10.98 | 41292227 |
| 1779835200 | 11.09 | 0.16 | 1.46 | 10.96 | 11.4 | 10.73 | 51319143 |
| 1779489600 | 10.93 | 0.36 | 3.41 | 10.66 | 11.1099 | 10.66 | 39305102 |
| 1779403200 | 10.57 | -0.2 | -1.86 | 10.64 | 10.64 | 10.26 | 37131303 |
| 1779316800 | 10.77 | 0.22 | 2.09 | 10.375 | 10.775 | 10.1 | 33050533 |
| 1779230400 | 10.55 | -0.09 | -0.85 | 10.96 | 11.3 | 10.415 | 42348982 |
| 1779144000 | 10.64 | 0.37 | 3.60 | 10.175 | 10.845 | 10.0511 | 28192955 |
| 1778884800 | 10.27 | 0.6 | 6.20 | 9.64 | 10.48 | 9.64 | 46993429 |
| 1778798400 | 9.67 | 0.2 | 2.11 | 9.44 | 9.83 | 9.2002 | 28505334 |
| 1778712000 | 9.47 | -0.54 | -5.39 | 10.01 | 10.01 | 9.315 | 43189845 |
| 1778625600 | 10.01 | -0.65 | -6.10 | 10.65 | 10.68 | 9.99 | 30561788 |
| 1778539200 | 10.66 | -0.13 | -1.20 | 10.72 | 10.95 | 10.61 | 36932879 |
| 1778280000 | 10.79 | -0.14 | -1.28 | 10.82 | 10.86 | 10.32 | 24771719 |
| 1778193600 | 10.93 | 0.43 | 4.10 | 10.79 | 11.095 | 10.75 | 33850200 |
| 1778107200 | 10.5 | -0.2 | -1.87 | 10.58 | 10.64 | 10.22 | 31758489 |
| 1778020800 | 10.7 | -0.13 | -1.20 | 10.88 | 10.88 | 10.42 | 29345940 |
| 1777934400 | 10.83 | 0.16 | 1.50 | 10.675 | 11.055 | 10.63 | 30742534 |
| 1777675200 | 10.67 | 0.37 | 3.59 | 10.63 | 10.92 | 10.28 | 38227668 |
| 1777588800 | 10.3 | -0.08 | -0.77 | 10.32 | 10.37 | 10.04 | 18982859 |
| 1777502400 | 10.38 | -0.18 | -1.70 | 10.4 | 10.54 | 10.19 | 17041013 |
| 1777416000 | 10.56 | 0.1 | 0.96 | 10.535 | 10.99 | 10.45 | 22062307 |
| 1777329600 | 10.46 | 0.09 | 0.87 | 10.35 | 10.59 | 10.24 | 25453082 |
| 1777070400 | 10.37 | 0.28 | 2.78 | 10.16 | 10.37 | 9.875 | 21511402 |
| 1776984000 | 10.09 | -0.8 | -7.35 | 10.5 | 10.5 | 9.9 | 34065724 |
| 1776897600 | 10.89 | 0.11 | 1.02 | 10.75 | 11.02 | 10.62 | 20099119 |
| 1776811200 | 10.78 | 0.22 | 2.08 | 10.68 | 11.27 | 10.575 | 25704850 |
| 1776724800 | 10.56 | 0.15 | 1.44 | 10.38 | 10.72 | 10.3309 | 12641067 |
| 1776465600 | 10.41 | -0.2 | -1.89 | 10.88 | 10.9399 | 10.215 | 23835432 |
| 1776379200 | 10.61 | 0 | 0.00 | 10.88 | 11.06 | 10.57 | 23357782 |
| 1776292800 | 10.61 | 0.59 | 5.89 | 10.2 | 10.64 | 10.03 | 24417943 |
| 1776206400 | 10.02 | -0.1 | -0.99 | 10.29 | 10.42 | 9.905 | 23751339 |
| 1776120000 | 10.12 | 0.74 | 7.89 | 9.365 | 10.12 | 9.35 | 30895394 |
| 1775860800 | 9.38 | -0.56 | -5.63 | 9.91 | 9.94 | 9.28 | 29285548 |
| 1775774400 | 9.94 | -0.45 | -4.33 | 10.32 | 10.41 | 9.73 | 33659027 |
| 1775688000 | 10.39 | -0.56 | -5.11 | 11.32 | 11.35 | 10.32 | 23116270 |
| 1775601600 | 10.95 | -0.2 | -1.79 | 11.08 | 11.37 | 10.93 | 23931472 |
| 1775515200 | 11.15 | -0.09 | -0.80 | 11.3 | 11.42 | 11.015 | 14970433 |
| 1775169600 | 11.24 | 0.22 | 2.00 | 10.96 | 11.26 | 10.66 | 12721784 |
| 1775083200 | 11.02 | -0.08 | -0.72 | 11.28 | 11.35 | 10.79 | 15709010 |
| 1774996800 | 11.1 | 0.23 | 2.12 | 11 | 11.18 | 10.91 | 13666253 |
| 1774910400 | 10.87 | 0.18 | 1.68 | 10.78 | 11.19 | 10.73 | 19267125 |
| 1774651200 | 10.69 | -0.35 | -3.17 | 10.9 | 11 | 10.52 | 19744111 |
| 1774564800 | 11.04 | 0.11 | 1.01 | 10.89 | 11.1899 | 10.79 | 17593486 |
| 1774478400 | 10.93 | -0.14 | -1.26 | 11.16 | 11.37 | 10.71 | 18290679 |
| 1774392000 | 11.07 | -1.06 | -8.74 | 11.99 | 11.99 | 10.91 | 30476712 |
| 1774305600 | 12.13 | 0.07 | 0.58 | 12.05 | 12.26 | 11.78 | 17576685 |
| 1774046400 | 12.06 | -0.18 | -1.47 | 12.08 | 12.51 | 11.741 | 27335725 |
| 1773960000 | 12.24 | -0.21 | -1.69 | 12.4 | 12.76 | 12.03 | 23068678 |
| 1773873600 | 12.45 | 0.47 | 3.92 | 11.84 | 12.6522 | 11.73 | 31817024 |
| 1773787200 | 11.98 | 0.41 | 3.54 | 11.61 | 12.09 | 11.56 | 32595874 |
| 1773700800 | 11.57 | -0.01 | -0.09 | 11.57 | 11.88 | 11.47 | 38982658 |
| 1773441600 | 11.58 | 0.21 | 1.85 | 11.5 | 12.16 | 11.37 | 49097636 |
| 1773355200 | 11.37 | -1.01 | -8.16 | 10.95 | 11.975 | 10.7 | 91520680 |
| 1773268800 | 12.38 | 0.79 | 6.82 | 12 | 12.415 | 11.65 | 118329960 |
| 1773182400 | 11.59 | -0.38 | -3.17 | 12.02 | 12.04 | 11.355 | 50107162 |
| 1773096000 | 11.97 | 0.11 | 0.93 | 11.78 | 12 | 11.6239 | 50136408 |
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.
