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 | -2.81 | -18.6835106383 | 15.04 | 15.04 | 12 | 34485 | 13.35691475 | CS |
| 4 | 1.63 | 15.3773584906 | 10.6 | 19 | 10.3 | 54739 | 14.33330562 | CS |
| 12 | 6.73 | 122.363636364 | 5.5 | 19 | 5.37 | 32362 | 11.7821848 | CS |
| 26 | 5.65 | 85.8662613982 | 6.58 | 19 | 4.2701 | 34764 | 9.02608763 | CS |
| 52 | 2.984 | 32.273415531 | 9.246 | 21.426 | 4.2701 | 313949 | 11.61321549 | CS |
| 156 | -341.47 | -96.5422674583 | 353.7 | 354.3 | 4.2701 | 419464 | 58.76191414 | CS |
| 260 | -358.27 | -96.6990553306 | 370.5 | 473.565 | 4.2701 | 426049 | 87.21132906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12 | -0.03 | -0.25 | 12.17 | 13 | 11.75 | 25200 |
| 1734651600 | 12.03 | -0.43 | -3.45 | 12.84 | 12.96 | 12 | 26562 |
| 1734565200 | 12.46 | -1.4 | -10.10 | 13.99 | 14 | 12.01 | 44095 |
| 1734478800 | 13.86 | -0.38 | -2.67 | 14 | 14.402 | 12.53 | 36851 |
| 1734392400 | 14.24 | 0.04 | 0.28 | 14 | 14.69 | 13.5725 | 38088 |
| 1734133200 | 14.2 | -0.64 | -4.31 | 15.04 | 15.04 | 13.58 | 26831 |
| 1734046800 | 14.84 | -1.11 | -6.96 | 16.286999 | 16.286999 | 14.08 | 49404 |
| 1733960400 | 15.95 | 0.54 | 3.50 | 15.47 | 16.55 | 14.4701 | 30639 |
| 1733874000 | 15.41 | 0.3 | 1.99 | 15.3 | 16.35 | 15.11 | 56096 |
| 1733787600 | 15.11 | -0.98 | -6.09 | 16.73 | 17.24 | 14.905 | 55661 |
| 1733528400 | 16.09 | 1.2 | 8.06 | 15.05 | 17.3 | 14.9 | 72099 |
| 1733442000 | 14.89 | -1.48 | -9.04 | 16.45 | 16.8344 | 14.53 | 78947 |
| 1733355600 | 16.37 | 1.43 | 9.57 | 15.792543 | 19 | 15.55 | 138434 |
| 1733269200 | 14.94 | 2.45 | 19.62 | 12.61 | 14.9799 | 12.5 | 48890 |
| 1733182800 | 12.49 | -1.5 | -10.72 | 13.71 | 14.54 | 12.22 | 52196 |
| 1732917840 | 13.99 | 0.21 | 1.52 | 14.18 | 14.18 | 13.44 | 22504 |
| 1732750800 | 13.78 | 1.57 | 12.86 | 12.36 | 14.08 | 12.36 | 49380 |
| 1732664400 | 12.21 | -0.95 | -7.22 | 13.7575 | 14.2453 | 11.82 | 52942 |
| 1732578000 | 13.16 | 1.67 | 14.53 | 11.75 | 14.528 | 11.5 | 124386 |
| 1732318800 | 11.49 | 1.2 | 11.66 | 10.6 | 11.6 | 10.3 | 36028 |
| 1732232400 | 10.29 | 1.26 | 13.95 | 9.2899999 | 10.49 | 9.06 | 30022 |
| 1732146000 | 9.03 | -0.25 | -2.69 | 9.2799 | 9.2799 | 8.78 | 20915 |
| 1732059600 | 9.28 | -0.04 | -0.43 | 9.1 | 9.28 | 9 | 20168 |
| 1731973200 | 9.32 | -0.04 | -0.43 | 9.5 | 9.59 | 9.1 | 14435 |
| 1731714000 | 9.36 | -1.16 | -11.03 | 10.77 | 10.89 | 9.2 | 26916 |
| 1731627600 | 10.52 | 1.37 | 14.97 | 9.1501 | 11.7 | 9.1501 | 60610 |
| 1731541200 | 9.15 | -1.99 | -17.86 | 10.15 | 10.665 | 8.61 | 50881 |
| 1731454800 | 11.14 | -0.01 | -0.09 | 11.535 | 11.6999 | 9.5 | 68375 |
| 1731368400 | 11.15 | 2.75 | 32.74 | 8.4 | 11.6964 | 8.3436 | 78164 |
| 1731109200 | 8.4 | 0.43 | 5.40 | 7.9 | 8.4879 | 7.9 | 18067 |
| 1731022800 | 7.97 | 0.17 | 2.11 | 7.9814 | 8.1199999 | 7.86 | 5530 |
| 1730936400 | 7.805 | -0.2 | -2.44 | 8.1899 | 8.1899 | 7.8 | 6062 |
| 1730850000 | 8 | -0.06 | -0.74 | 8.06 | 8.07 | 7.96 | 4023 |
| 1730763600 | 8.06 | -0.02 | -0.25 | 8.07 | 8.1 | 7.9 | 4667 |
| 1730500800 | 8.08 | 0.17 | 2.15 | 7.85 | 8.16 | 7.85 | 4907 |
| 1730414400 | 7.91 | -0.2 | -2.47 | 8.13 | 8.25 | 7.76 | 11024 |
| 1730328000 | 8.11 | 0.22 | 2.79 | 7.9264 | 8.11 | 7.865 | 4098 |
| 1730241600 | 7.89 | -0.47 | -5.62 | 7.9901 | 8.2899 | 7.89 | 9208 |
| 1730155200 | 8.36 | 0.42 | 5.28 | 8 | 8.36 | 7.95 | 9391 |
| 1729896000 | 7.9406 | -0.09 | -1.11 | 7.91 | 8.39 | 7.77 | 7409 |
| 1729809600 | 8.03 | 0 | 0.00 | 8.03 | 8.4 | 8.007362 | 13760 |
| 1729723200 | 8.03 | -0.27 | -3.25 | 8.16 | 8.265 | 7.821 | 12305 |
| 1729636800 | 8.3 | 0.07 | 0.85 | 8.205 | 8.3 | 7.82 | 14584 |
| 1729550400 | 8.23 | 0.49 | 6.33 | 7.71 | 8.4 | 7.13 | 30669 |
| 1729291200 | 7.74 | 0.7 | 9.94 | 7.11 | 7.84 | 7.11 | 15034 |
| 1729204800 | 7.04 | -1.13 | -13.83 | 8.73 | 8.73 | 6.68 | 41135 |
| 1729118400 | 8.17 | -0.73 | -8.15 | 9 | 9.5434 | 7.3562 | 66648 |
| 1729032000 | 8.895 | 1.99 | 28.73 | 6.91 | 8.9 | 6.91 | 85515 |
| 1728945600 | 6.91 | 0.5 | 7.80 | 6.5 | 7.27 | 6.4999 | 18637 |
| 1728686400 | 6.41 | 0.09 | 1.42 | 6.32 | 6.47 | 6.32 | 4325 |
| 1728600000 | 6.32 | 0.26 | 4.29 | 6.1 | 6.4 | 6.1 | 10819 |
| 1728513600 | 6.0599999 | 0.1 | 1.68 | 5.98 | 6.23 | 5.92 | 5816 |
| 1728427200 | 5.96 | -0.04 | -0.67 | 5.9 | 6.0756 | 5.7829 | 7706 |
| 1728340800 | 6 | 0.29 | 5.08 | 5.79 | 6.1 | 5.79 | 16905 |
| 1728081600 | 5.71 | 0.06 | 1.06 | 5.59 | 5.85 | 5.5509 | 7003 |
| 1727995200 | 5.65 | 0.02 | 0.36 | 5.54 | 5.75 | 5.48 | 7187 |
| 1727908800 | 5.63 | 0.2 | 3.68 | 5.4683 | 5.73 | 5.4683 | 10062 |
| 1727822400 | 5.43 | -0.25 | -4.40 | 5.54 | 5.6399 | 5.4 | 16611 |
| 1727735520 | 5.68 | -0.08 | -1.39 | 5.809 | 5.85 | 5.53 | 20317 |
| 1727476800 | 5.76 | 0.31 | 5.69 | 5.5 | 5.79 | 5.37 | 9412 |
| 1727390400 | 5.45 | 0.03 | 0.55 | 5.48 | 5.54 | 5.3 | 8406 |
| 1727304000 | 5.42 | -0.04 | -0.73 | 5.42 | 5.6263 | 5.2999 | 12701 |
| 1727217600 | 5.46 | -0.14 | -2.50 | 5.49 | 5.9425 | 5.46 | 21675 |
| 1727131200 | 5.6 | -0.16 | -2.78 | 5.7699999 | 5.98 | 5.4 | 19705 |
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
