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 | -0.005 | -0.0428082191781 | 11.68 | 11.87 | 11.51 | 85649 | 11.69043071 | CS |
| 4 | 0.295 | 2.59226713533 | 11.38 | 11.87 | 11.3 | 68906 | 11.567319 | CS |
| 12 | 0.265 | 2.32252410167 | 11.41 | 12.05 | 11.23 | 71964 | 11.61338418 | CS |
| 26 | -0.205 | -1.72558922559 | 11.88 | 12.15 | 10.9301 | 82722 | 11.70887116 | CS |
| 52 | -0.645 | -5.23538961039 | 12.32 | 12.56 | 10.9301 | 98170 | 11.86917327 | CS |
| 156 | 0.205 | 1.78727114211 | 11.47 | 12.96 | 9.6297 | 85692 | 11.7723168 | CS |
| 260 | -6.825 | -36.8918918919 | 18.5 | 18.75 | 9.6297 | 96485 | 13.15419595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 11.74 | -0.01 | -0.09 | 11.79 | 11.87 | 11.6798 | 70495 |
| 1783377600 | 11.75 | 0.06 | 0.51 | 11.64 | 11.87 | 11.6145 | 65221 |
| 1783032000 | 11.69 | 0.05 | 0.43 | 11.69 | 11.7894 | 11.67 | 61070 |
| 1782945600 | 11.64 | -0.02 | -0.17 | 11.68 | 11.79 | 11.51 | 145809 |
| 1782859200 | 11.66 | -0.02 | -0.17 | 11.75 | 11.75 | 11.51 | 86179 |
| 1782772800 | 11.68 | 0.13 | 1.13 | 11.56 | 11.7 | 11.505 | 71216 |
| 1782513600 | 11.55 | 0.09 | 0.74 | 11.47 | 11.5999 | 11.41 | 39717 |
| 1782427200 | 11.465 | 0 | 0.04 | 11.46 | 11.57 | 11.4599 | 27579 |
| 1782340800 | 11.46 | 0.01 | 0.09 | 11.42 | 11.59 | 11.41 | 57758 |
| 1782254400 | 11.45 | -0.03 | -0.26 | 11.47 | 11.5401 | 11.4101 | 42788 |
| 1782168000 | 11.48 | -0.07 | -0.61 | 11.5 | 11.6811 | 11.47 | 86492 |
| 1781822400 | 11.55 | 0.01 | 0.09 | 11.54 | 11.6487 | 11.48 | 66068 |
| 1781736000 | 11.54 | -0.01 | -0.09 | 11.59 | 11.68 | 11.51 | 80146 |
| 1781649600 | 11.55 | 0.03 | 0.26 | 11.51 | 11.6 | 11.46 | 63723 |
| 1781563200 | 11.52 | -0.07 | -0.60 | 11.5 | 11.61 | 11.4755 | 47192 |
| 1781304000 | 11.59 | 0.19 | 1.67 | 11.5 | 11.6 | 11.42 | 91845 |
| 1781217600 | 11.4 | 0.1 | 0.88 | 11.33 | 11.41 | 11.31 | 53060 |
| 1781131200 | 11.3 | -0.11 | -0.96 | 11.38 | 11.45 | 11.3 | 83958 |
| 1781044800 | 11.41 | -0.04 | -0.35 | 11.45 | 11.535 | 11.35 | 45789 |
| 1780958400 | 11.45 | -0.01 | -0.09 | 11.43 | 11.6 | 11.42 | 40485 |
| 1780699200 | 11.46 | -0.15 | -1.27 | 11.61 | 11.7 | 11.4065 | 76375 |
| 1780612800 | 11.607 | 0.03 | 0.23 | 11.6 | 11.7 | 11.59 | 47535 |
| 1780526400 | 11.58 | -0.12 | -1.03 | 11.7 | 11.7 | 11.55 | 51611 |
| 1780440000 | 11.7 | -0.08 | -0.68 | 11.67 | 11.765 | 11.6 | 57645 |
| 1780353600 | 11.78 | 0.01 | 0.08 | 11.81 | 11.83 | 11.755 | 107530 |
| 1780094400 | 11.77 | 0.02 | 0.17 | 11.79 | 11.8 | 11.695 | 109232 |
| 1780008000 | 11.75 | 0.17 | 1.47 | 12.05 | 12.05 | 11.59 | 94432 |
| 1779921600 | 11.58 | 0.05 | 0.43 | 11.49 | 11.69 | 11.46 | 76996 |
| 1779835200 | 11.53 | 0.04 | 0.35 | 11.5 | 11.5983 | 11.4344 | 87252 |
| 1779489600 | 11.49 | -0.02 | -0.17 | 11.47 | 11.52 | 11.43 | 51622 |
| 1779403200 | 11.51 | 0.08 | 0.74 | 11.41 | 11.52 | 11.41 | 54261 |
| 1779316800 | 11.425 | 0.14 | 1.20 | 11.33 | 11.4499 | 11.33 | 34662 |
| 1779230400 | 11.29 | -0.11 | -0.96 | 11.41 | 11.58 | 11.23 | 69963 |
| 1779144000 | 11.4 | -0.05 | -0.44 | 11.56 | 11.63 | 11.33 | 97018 |
| 1778884800 | 11.45 | -0.26 | -2.22 | 11.47 | 11.635 | 11.45 | 68001 |
| 1778798400 | 11.71 | 0.06 | 0.52 | 11.65 | 11.7599 | 11.62 | 79097 |
| 1778712000 | 11.65 | -0.05 | -0.43 | 11.62 | 11.7189 | 11.62 | 53940 |
| 1778625600 | 11.7 | -0.04 | -0.34 | 11.75 | 11.76 | 11.65 | 65862 |
| 1778539200 | 11.74 | 0.04 | 0.34 | 11.74 | 11.794 | 11.71 | 46732 |
| 1778280000 | 11.7 | 0.04 | 0.34 | 11.69 | 11.77 | 11.66 | 118316 |
| 1778193600 | 11.66 | -0.09 | -0.77 | 11.75 | 11.76 | 11.65 | 41659 |
| 1778107200 | 11.75 | 0 | 0.00 | 11.75 | 11.7699 | 11.72 | 70944 |
| 1778020800 | 11.75 | 0.03 | 0.26 | 11.75 | 11.8671 | 11.75 | 68755 |
| 1777934400 | 11.72 | -0.09 | -0.76 | 11.75 | 11.79 | 11.71 | 52852 |
| 1777675200 | 11.81 | -0.04 | -0.34 | 11.87 | 11.98 | 11.7685 | 84568 |
| 1777588800 | 11.85 | 0.12 | 1.02 | 11.81 | 11.86 | 11.6601 | 140510 |
| 1777502400 | 11.73 | 0.05 | 0.43 | 11.7 | 11.81 | 11.6264 | 88779 |
| 1777416000 | 11.68 | 0.03 | 0.26 | 11.67 | 11.735 | 11.6 | 50768 |
| 1777329600 | 11.65 | -0.02 | -0.17 | 11.64 | 11.75 | 11.64 | 86695 |
| 1777070400 | 11.67 | -0.04 | -0.34 | 11.69 | 11.8099 | 11.64 | 35382 |
| 1776984000 | 11.71 | -0.08 | -0.68 | 11.78 | 11.8 | 11.69 | 120744 |
| 1776897600 | 11.79 | 0.14 | 1.20 | 11.7 | 11.7999 | 11.56 | 58846 |
| 1776811200 | 11.65 | 0.05 | 0.43 | 11.58 | 11.65 | 11.58 | 44584 |
| 1776724800 | 11.6 | 0.01 | 0.09 | 11.59 | 11.655 | 11.55 | 43976 |
| 1776465600 | 11.59 | 0.1 | 0.87 | 11.47 | 11.62 | 11.47 | 83688 |
| 1776379200 | 11.49 | 0 | 0.00 | 11.31 | 11.55 | 11.31 | 166539 |
| 1776292800 | 11.49 | -0.04 | -0.35 | 11.41 | 11.53 | 11.39 | 87975 |
| 1776206400 | 11.53 | 0.05 | 0.41 | 11.5 | 11.62 | 11.465274 | 149220 |
| 1776120000 | 11.483 | -0.07 | -0.58 | 11.5 | 11.565 | 11.48 | 64847 |
| 1775860800 | 11.55 | -0.06 | -0.52 | 11.62 | 11.64 | 11.51 | 35592 |
| 1775774400 | 11.61 | 0.01 | 0.09 | 11.6 | 11.65 | 11.4209 | 45495 |
| 1775688000 | 11.6 | 0.25 | 2.20 | 11.53 | 11.65 | 11.43 | 53993 |
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.
