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 | -0.32 | -3.03317535545 | 10.55 | 11.08 | 10.07 | 45992403 | 10.58206496 | CS |
| 4 | -0.41 | -3.85338345865 | 10.64 | 13.2 | 10.07 | 48870556 | 11.27066603 | CS |
| 12 | -0.66 | -6.06060606061 | 10.89 | 13.2 | 9.2002 | 33698219 | 10.84420707 | CS |
| 26 | -5.96 | -36.8128474367 | 16.19 | 17.94 | 9.2002 | 33517485 | 11.99711382 | CS |
| 52 | -2.18 | -17.5664786463 | 12.41 | 19.84 | 9.2002 | 26197071 | 12.8869315 | CS |
| 156 | -7.78 | -43.1982232093 | 18.01 | 27.87 | 9.2002 | 15191089 | 14.05218895 | CS |
| 260 | -59.47 | -85.3228120516 | 69.7 | 72.9 | 9.2002 | 11643905 | 16.53184645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 10.27 | 0.04 | 0.39 | 10.27 | 10.36 | 9.88 | 45085802 |
| 1781736000 | 10.23 | -0.29 | -2.76 | 10.48 | 10.8 | 10.23 | 40468694 |
| 1781649600 | 10.52 | -0.27 | -2.50 | 10.72 | 10.8503 | 10.37 | 33434970 |
| 1781563200 | 10.79 | 0.24 | 2.27 | 10.78 | 11.08 | 10.615 | 69983482 |
| 1781304000 | 10.55 | -0.1 | -0.94 | 10.62 | 10.7 | 10.07 | 40767693 |
| 1781217600 | 10.65 | -0.1 | -0.93 | 10.55 | 10.74 | 10.305 | 45307174 |
| 1781131200 | 10.75 | 0 | 0.00 | 10.58 | 10.975 | 10.33 | 47033698 |
| 1781044800 | 10.75 | -0.42 | -3.76 | 11.04 | 11.2397 | 10.3 | 51893954 |
| 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 | 17364547 |
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.
