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 | -0.01 | -0.0865800865801 | 11.55 | 11.65 | 11.46 | 15357 | 11.53514593 | CS |
| 4 | 0.17 | 1.49516270888 | 11.37 | 11.72 | 11.12 | 23118 | 11.54919667 | CS |
| 12 | -0.12 | -1.02915951973 | 11.66 | 11.86 | 10.91 | 21499 | 11.49952741 | CS |
| 26 | -0.26 | -2.20338983051 | 11.8 | 12.1 | 10.91 | 22780 | 11.59040039 | CS |
| 52 | 0.1 | 0.874125874126 | 11.44 | 12.1595 | 10.91 | 28531 | 11.66141887 | CS |
| 156 | 1.76 | 17.9959100204 | 9.78 | 12.1595 | 8.53 | 31182 | 10.85774824 | CS |
| 260 | -5.13 | -30.773845231 | 16.67 | 18.71 | 8.53 | 31697 | 11.80878967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 11.54 | 0.03 | 0.30 | 11.51 | 11.565 | 11.5029 | 11631 |
| 1783636800 | 11.506 | 0.01 | 0.05 | 11.49 | 11.545 | 11.49 | 8234 |
| 1783550400 | 11.5 | -0.04 | -0.30 | 11.48 | 11.59 | 11.46 | 23659 |
| 1783464000 | 11.535 | -0.05 | -0.39 | 11.58 | 11.6 | 11.5 | 5626 |
| 1783377600 | 11.58 | 0 | 0.00 | 11.55 | 11.65 | 11.55 | 23907 |
| 1783032000 | 11.58 | -0.02 | -0.17 | 11.57 | 11.645 | 11.545 | 22962 |
| 1782945600 | 11.6 | -0.03 | -0.26 | 11.63 | 11.67 | 11.15 | 18787 |
| 1782859200 | 11.63 | 0.07 | 0.61 | 11.6 | 11.64 | 11.4 | 27101 |
| 1782772800 | 11.56 | 0.04 | 0.35 | 11.53 | 11.6 | 11.5 | 19812 |
| 1782513600 | 11.52 | -0.11 | -0.95 | 11.63 | 11.63 | 11.43 | 71270 |
| 1782427200 | 11.63 | 0.11 | 0.95 | 11.58 | 11.72 | 11.46 | 60598 |
| 1782340800 | 11.52 | 0.05 | 0.44 | 11.57 | 11.57 | 11.46 | 13871 |
| 1782254400 | 11.47 | -0.08 | -0.69 | 11.45 | 11.5 | 11.12 | 17254 |
| 1782168000 | 11.55 | -0.01 | -0.09 | 11.64 | 11.64 | 11.19 | 18202 |
| 1781822400 | 11.56 | 0.02 | 0.17 | 11.48 | 11.6 | 11.48 | 11540 |
| 1781736000 | 11.54 | 0.03 | 0.27 | 11.55 | 11.58 | 11.46 | 13398 |
| 1781649600 | 11.5084 | 0.05 | 0.42 | 11.47 | 11.51 | 11.47 | 32553 |
| 1781563200 | 11.46 | 0.05 | 0.44 | 11.49 | 11.49 | 11.41 | 17425 |
| 1781304000 | 11.41 | 0.04 | 0.35 | 11.37 | 11.4899 | 11.37 | 9918 |
| 1781217600 | 11.37 | -0.04 | -0.35 | 10.91 | 11.4567 | 10.91 | 8649 |
| 1781131200 | 11.41 | -0.03 | -0.26 | 11.45 | 11.45 | 11.375 | 22490 |
| 1781044800 | 11.44 | 0.02 | 0.18 | 11.4 | 11.47 | 11.34 | 12033 |
| 1780958400 | 11.42 | -0.01 | -0.09 | 11.41 | 11.49 | 11.41 | 22417 |
| 1780699200 | 11.43 | -0.07 | -0.61 | 11.43 | 11.4971 | 11.43 | 21365 |
| 1780612800 | 11.5 | 0.05 | 0.44 | 11.48 | 11.5 | 11.45 | 14921 |
| 1780526400 | 11.45 | -0.05 | -0.43 | 11.16 | 11.54 | 11.16 | 27164 |
| 1780440000 | 11.5 | 0.02 | 0.17 | 11.52 | 11.52 | 11.465 | 28730 |
| 1780353600 | 11.48 | -0.02 | -0.17 | 11.86 | 11.86 | 11.43 | 30320 |
| 1780094400 | 11.5 | 0.01 | 0.09 | 11.53 | 11.56 | 11.48 | 25180 |
| 1780008000 | 11.49 | 0.04 | 0.35 | 11.48 | 11.5 | 11.44 | 36904 |
| 1779921600 | 11.45 | 0.04 | 0.35 | 10.91 | 11.49 | 10.91 | 15428 |
| 1779835200 | 11.41 | -0.02 | -0.17 | 11.43 | 11.46 | 11.33 | 28900 |
| 1779489600 | 11.43 | 0 | 0.00 | 11.3 | 11.5 | 11.3 | 18916 |
| 1779403200 | 11.43 | -0.03 | -0.26 | 11.45 | 11.485 | 11.32 | 31524 |
| 1779316800 | 11.46 | 0.07 | 0.64 | 11.38 | 11.48 | 11.38 | 32805 |
| 1779230400 | 11.3872 | 0.04 | 0.33 | 11.35 | 11.41 | 11.35 | 35330 |
| 1779144000 | 11.35 | 0.04 | 0.35 | 11.35 | 11.41 | 11.35 | 64540 |
| 1778884800 | 11.31 | -0.12 | -1.05 | 11.41 | 11.41 | 11.31 | 19694 |
| 1778798400 | 11.43 | -0.01 | -0.09 | 11.42 | 11.45 | 11.42 | 36331 |
| 1778712000 | 11.44 | -0.06 | -0.52 | 11.43 | 11.5 | 11.42 | 9084 |
| 1778625600 | 11.5 | -0.05 | -0.43 | 11.52 | 11.55 | 11.49 | 19180 |
| 1778539200 | 11.55 | -0.01 | -0.09 | 11.52 | 11.565 | 11.52 | 19809 |
| 1778280000 | 11.56 | 0.04 | 0.35 | 11.57 | 11.57 | 11.51 | 6754 |
| 1778193600 | 11.52 | -0.01 | -0.09 | 11.54 | 11.55 | 11.4976 | 13803 |
| 1778107200 | 11.53 | -0.02 | -0.17 | 11.53 | 11.5886 | 11.53 | 34714 |
| 1778020800 | 11.55 | -0.06 | -0.52 | 11.65 | 11.715 | 11.54 | 27784 |
| 1777934400 | 11.61 | -0.1 | -0.81 | 11.69 | 11.7 | 11.61 | 14521 |
| 1777675200 | 11.705 | 0.04 | 0.39 | 11.66 | 11.74 | 11.6185 | 10240 |
| 1777588800 | 11.66 | 0.11 | 0.95 | 11.64 | 11.72 | 11.5101 | 15210 |
| 1777502400 | 11.55 | 0.01 | 0.09 | 11.62 | 11.62 | 11.5001 | 8058 |
| 1777416000 | 11.54 | -0.01 | -0.09 | 11.55 | 11.59 | 11.5 | 10453 |
| 1777329600 | 11.55 | 0.06 | 0.52 | 11.46 | 11.55 | 11.46 | 15296 |
| 1777070400 | 11.49 | -0.01 | -0.09 | 11.47 | 11.52 | 11.46 | 9956 |
| 1776984000 | 11.5001 | -0.12 | -1.03 | 11.56 | 11.59 | 11.5 | 13336 |
| 1776897600 | 11.62 | 0.03 | 0.26 | 11.59 | 11.65 | 11.59 | 12129 |
| 1776811200 | 11.59 | -0.01 | -0.09 | 11.59 | 11.7 | 11.59 | 13716 |
| 1776724800 | 11.6 | -0.06 | -0.51 | 11.58 | 11.6584 | 11.58 | 11984 |
| 1776465600 | 11.66 | 0.07 | 0.60 | 11.66 | 11.69 | 11.54 | 9660 |
| 1776379200 | 11.59 | 0.01 | 0.09 | 11.62 | 11.62 | 11.545 | 16772 |
| 1776292800 | 11.58 | 0.08 | 0.70 | 11.5 | 11.6 | 11.5 | 23744 |
| 1776206400 | 11.5 | 0.02 | 0.17 | 11.46 | 11.53 | 11.38 | 15542 |
| 1776120000 | 11.48 | 0.02 | 0.17 | 11.39 | 11.51 | 11.3801 | 16604 |
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.
