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 | 0.0893655049151 | 11.19 | 11.41 | 10.985 | 1626883 | 11.2496371 | CS |
| 4 | -0.64 | -5.40540540541 | 11.84 | 11.84 | 10.91 | 1796216 | 11.34162195 | CS |
| 12 | 0.995 | 9.75012248898 | 10.205 | 12.41 | 10.185 | 2646835 | 11.66366655 | CS |
| 26 | 1.39 | 14.1692150866 | 9.81 | 12.41 | 9.655 | 2425030 | 10.94668376 | CS |
| 52 | 0.59 | 5.56079170594 | 10.61 | 12.41 | 9.39 | 2200027 | 10.74486796 | CS |
| 156 | -0.33 | -2.86209887251 | 11.53 | 12.72 | 8.6038 | 2648553 | 10.55357214 | CS |
| 260 | -2.27 | -16.852264291 | 13.47 | 13.91 | 5.75 | 2735557 | 10.4582707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 11.2 | 0.07 | 0.63 | 11.24 | 11.295 | 11.12 | 947604 |
| 1739490000 | 11.13 | 0 | 0.00 | 11.26 | 11.28 | 11.045 | 969721 |
| 1739403600 | 11.13 | -0.13 | -1.15 | 11.08 | 11.215 | 10.985 | 1305701 |
| 1739317200 | 11.26 | -0.01 | -0.09 | 11.16 | 11.31 | 11.09 | 1459566 |
| 1739230800 | 11.27 | -0.08 | -0.70 | 11.39 | 11.4 | 11.245 | 2305499 |
| 1738971600 | 11.35 | 0.14 | 1.25 | 11.19 | 11.41 | 11.13 | 2093930 |
| 1738885200 | 11.21 | 0.29 | 2.66 | 10.99 | 11.22 | 10.98 | 2535015 |
| 1738798800 | 10.92 | -0.09 | -0.82 | 11.04 | 11.08 | 10.91 | 1806448 |
| 1738712400 | 11.01 | -0.17 | -1.52 | 11.21 | 11.215 | 11.01 | 1383189 |
| 1738626000 | 11.18 | -0.15 | -1.32 | 11.13 | 11.21 | 10.915 | 2398975 |
| 1738366800 | 11.33 | -0.16 | -1.39 | 11.46 | 11.52 | 11.29 | 1868311 |
| 1738280400 | 11.49 | 0.09 | 0.79 | 11.51 | 11.605 | 11.41 | 1201388 |
| 1738194000 | 11.4 | -0.14 | -1.21 | 11.54 | 11.59 | 11.35 | 1434317 |
| 1738107600 | 11.54 | 0.01 | 0.09 | 11.51 | 11.75 | 11.505 | 1214689 |
| 1738021200 | 11.53 | 0.06 | 0.52 | 11.42 | 11.64 | 11.37 | 2578005 |
| 1737762000 | 11.47 | -0.06 | -0.52 | 11.6 | 11.67 | 11.39 | 2224094 |
| 1737675600 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1737589200 | 11.53 | -0.21 | -1.79 | 11.52 | 11.56 | 11.155 | 3582831 |
| 1737502800 | 11.74 | 0.02 | 0.17 | 11.79 | 11.84 | 11.71 | 857449 |
| 1737157200 | 11.72 | 0.02 | 0.17 | 11.84 | 11.84 | 11.69 | 1112753 |
| 1737070800 | 11.7 | 0.06 | 0.52 | 11.68 | 11.79 | 11.66 | 2600168 |
| 1736984400 | 11.64 | 0.05 | 0.43 | 11.85 | 11.93 | 11.635 | 1286837 |
| 1736898000 | 11.59 | 0.09 | 0.78 | 11.42 | 11.61 | 11.42 | 3129270 |
| 1736811600 | 11.5 | -0.28 | -2.38 | 11.67 | 11.71 | 11.49 | 2239030 |
| 1736552400 | 11.78 | -0.32 | -2.64 | 11.86 | 11.985 | 11.72 | 3396202 |
| 1736379600 | 12.1 | 0.03 | 0.25 | 12.05 | 12.18 | 11.965 | 1468225 |
| 1736293200 | 12.07 | -0.02 | -0.17 | 12.1 | 12.17 | 12.01 | 3118833 |
| 1736206800 | 12.09 | 0.3 | 2.54 | 11.78 | 12.27 | 11.78 | 5153729 |
| 1735947600 | 11.79 | 0.14 | 1.20 | 11.72 | 11.79 | 11.56 | 1574722 |
| 1735861200 | 11.65 | -0.19 | -1.60 | 11.83 | 11.84 | 11.62 | 1210951 |
| 1735688400 | 11.84 | 0.01 | 0.08 | 11.85 | 11.875 | 11.725 | 1491943 |
| 1735602000 | 11.83 | -0.15 | -1.25 | 11.9 | 11.91 | 11.695 | 1502337 |
| 1735342800 | 11.98 | -0.15 | -1.24 | 12.1 | 12.145 | 11.94 | 867985 |
| 1735256400 | 12.13 | 0.01 | 0.08 | 12.06 | 12.2 | 12.035 | 990152 |
| 1735077840 | 12.12 | 0.15 | 1.25 | 11.99 | 12.12 | 11.94 | 581367 |
| 1734997200 | 11.97 | -0.04 | -0.33 | 11.95 | 12.03 | 11.8 | 1518155 |
| 1734738000 | 12.01 | -0.07 | -0.58 | 12.03 | 12.25 | 11.98 | 4903817 |
| 1734651600 | 12.08 | 0.03 | 0.25 | 12.095 | 12.24 | 12.006023 | 3357033 |
| 1734565200 | 12.05 | -0.33 | -2.67 | 12.355 | 12.4 | 11.98 | 5559102 |
| 1734478800 | 12.38 | 0.04 | 0.32 | 12.275 | 12.4 | 12.26 | 1813098 |
| 1734392400 | 12.34 | 0.13 | 1.06 | 12.22 | 12.41 | 12.2 | 1647117 |
| 1734133200 | 12.21 | -0.04 | -0.33 | 12.18 | 12.24 | 12.04 | 2616858 |
| 1734046800 | 12.25 | 0.02 | 0.16 | 12.19 | 12.29 | 12.18 | 2119904 |
| 1733960400 | 12.23 | -0.01 | -0.08 | 12.27 | 12.305 | 12.155 | 2285246 |
| 1733874000 | 12.24 | 0.11 | 0.91 | 12.145 | 12.35 | 12.03 | 2314046 |
| 1733787600 | 12.13 | 0.06 | 0.50 | 12.12 | 12.335 | 12.065 | 2137980 |
| 1733528400 | 12.07 | 0 | 0.00 | 12.1 | 12.12 | 12.03 | 2506780 |
| 1733442000 | 12.07 | 0.02 | 0.17 | 12.07 | 12.19 | 11.98 | 3649502 |
| 1733355600 | 12.05 | 0.19 | 1.60 | 11.92 | 12.07 | 11.735 | 7847320 |
| 1733269200 | 11.86 | 1.09 | 10.12 | 11.77 | 12.19 | 11.6 | 16200248 |
| 1733182800 | 10.77 | 0.02 | 0.19 | 10.77 | 10.8 | 10.655 | 2988087 |
| 1732917840 | 10.75 | 0 | 0.00 | 10.82 | 10.87 | 10.75 | 1253633 |
| 1732750800 | 10.75 | 0.02 | 0.19 | 10.84 | 10.91 | 10.6 | 2327867 |
| 1732664400 | 10.73 | -0.04 | -0.37 | 10.72 | 10.845 | 10.66 | 4328896 |
| 1732578000 | 10.77 | 0.4 | 3.86 | 10.485 | 10.87 | 10.485 | 6847594 |
| 1732318800 | 10.37 | 0.19 | 1.87 | 10.205 | 10.43 | 10.185 | 1763163 |
| 1732232400 | 10.18 | 0.18 | 1.80 | 10.055 | 10.37 | 10.025 | 2371156 |
| 1732146000 | 10 | -0.06 | -0.60 | 10.02 | 10.065 | 9.95 | 1792313 |
| 1732059600 | 10.06 | 0.01 | 0.10 | 9.925 | 10.1 | 9.875 | 1919436 |
| 1731973200 | 10.05 | -0.05 | -0.50 | 10.09 | 10.155 | 10.045 | 1526335 |
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
