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 | -0.17 | -1.7 | 10 | 10.2123 | 9.5001 | 20713 | 9.70645134 | CS |
| 4 | -1.43 | -12.6998223801 | 11.26 | 12.1 | 9.5001 | 36499 | 11.0290749 | CS |
| 12 | 0.18 | 1.86528497409 | 9.65 | 12.1 | 9.37 | 35619 | 10.57817422 | CS |
| 26 | -3.49 | -26.2012012012 | 13.32 | 15 | 8.36 | 35849 | 10.87007861 | CS |
| 52 | -7.45 | -43.1134259259 | 17.28 | 18.6 | 8.36 | 30106 | 13.20291058 | CS |
| 156 | -9.67 | -49.5897435897 | 19.5 | 22.3 | 8.36 | 27985 | 16.26752611 | CS |
| 260 | -9.67 | -49.5897435897 | 19.5 | 22.3 | 8.36 | 27985 | 16.26752611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 9.83 | 0.13 | 1.34 | 9.81 | 9.84 | 9.7 | 11784 |
| 1782427200 | 9.7 | 0.1 | 1.04 | 9.67 | 9.91 | 9.67 | 17550 |
| 1782340800 | 9.6 | -0.13 | -1.34 | 9.73 | 9.7899999 | 9.6 | 30671 |
| 1782254400 | 9.73 | -0.14 | -1.42 | 9.77 | 10 | 9.6 | 16325 |
| 1782168000 | 9.8699999 | -0.32 | -3.14 | 10 | 10.2123 | 9.8 | 18305 |
| 1781822400 | 10.19 | 0.18 | 1.80 | 10.16 | 10.27 | 10.021 | 14883 |
| 1781736000 | 10.01 | 0 | 0.00 | 9.8699999 | 10.0999 | 9.77 | 28753 |
| 1781649600 | 10.01 | -0.64 | -6.01 | 10.7 | 10.7 | 9.91 | 44069 |
| 1781563200 | 10.65 | -0.6 | -5.33 | 11.25 | 11.3335 | 10.6392 | 47439 |
| 1781304000 | 11.25 | -0.24 | -2.09 | 11.4 | 11.64 | 11.25 | 101282 |
| 1781217600 | 11.49 | -0.26 | -2.21 | 11.73 | 11.73 | 11.25 | 136699 |
| 1781131200 | 11.75 | -0.01 | -0.08 | 11.77 | 12.1 | 11.73 | 31847 |
| 1781044800 | 11.7599 | 0.07 | 0.60 | 11.69 | 11.9381 | 11.6 | 20742 |
| 1780958400 | 11.69 | 0.16 | 1.39 | 11.37 | 11.725 | 11.37 | 23180 |
| 1780699200 | 11.53 | -0.27 | -2.29 | 11.79 | 11.97 | 11.48 | 27082 |
| 1780612800 | 11.8 | 0.15 | 1.29 | 11.78 | 11.845 | 11.51 | 20651 |
| 1780526400 | 11.65 | 0.08 | 0.69 | 11.45 | 11.73 | 11.45 | 26811 |
| 1780440000 | 11.57 | 0.11 | 0.96 | 11.46 | 11.61 | 11.37 | 19021 |
| 1780353600 | 11.46 | 0.21 | 1.87 | 11.35 | 11.555 | 11.3136 | 18833 |
| 1780094400 | 11.25 | 0.08 | 0.72 | 11.26 | 11.48 | 11 | 49347 |
| 1780008000 | 11.17 | 0.21 | 1.92 | 11.25 | 11.3 | 10.9783 | 20868 |
| 1779921600 | 10.96 | 0 | 0.00 | 10.7 | 11.0342 | 10.7 | 16332 |
| 1779835200 | 10.96 | 0.05 | 0.46 | 10.85 | 11.0599 | 10.85 | 24652 |
| 1779489600 | 10.91 | 0.26 | 2.44 | 10.71 | 10.9492 | 10.71 | 9246 |
| 1779403200 | 10.65 | -0.05 | -0.47 | 10.59 | 10.81 | 10.55 | 17653 |
| 1779316800 | 10.7 | 0.38 | 3.68 | 10.51 | 10.85 | 10.405 | 24721 |
| 1779230400 | 10.32 | -0.55 | -5.06 | 10.74 | 10.99 | 10.25 | 37280 |
| 1779144000 | 10.87 | -0.06 | -0.55 | 10.93 | 10.93 | 10.81 | 10514 |
| 1778884800 | 10.93 | -0.3 | -2.67 | 11.13 | 11.145 | 10.8 | 31170 |
| 1778798400 | 11.23 | 0.11 | 0.99 | 11.15 | 11.37 | 11.0973 | 42225 |
| 1778712000 | 11.12 | -0.25 | -2.20 | 11.29 | 11.3499 | 11.07 | 35039 |
| 1778625600 | 11.37 | 0.09 | 0.80 | 11.01 | 11.47 | 11.01 | 32508 |
| 1778539200 | 11.28 | 0.09 | 0.80 | 11.44 | 11.5 | 11.165 | 34388 |
| 1778280000 | 11.19 | 0.16 | 1.45 | 11.18 | 11.35 | 11.05 | 33307 |
| 1778193600 | 11.03 | 0.16 | 1.47 | 10.99 | 11.15 | 10.95 | 22975 |
| 1778107200 | 10.87 | 0.13 | 1.21 | 10.85 | 10.95 | 10.76 | 20119 |
| 1778020800 | 10.74 | 0.14 | 1.32 | 10.73 | 10.81 | 10.6002 | 22192 |
| 1777934400 | 10.6 | 0.15 | 1.44 | 10.5 | 10.75 | 10.45 | 53615 |
| 1777675200 | 10.45 | 0.35 | 3.47 | 10.18 | 10.5 | 10.18 | 54821 |
| 1777588800 | 10.1 | 0.13 | 1.30 | 10 | 10.1 | 9.95 | 32412 |
| 1777502400 | 9.97 | 0.05 | 0.50 | 9.95 | 10.055 | 9.885 | 21067 |
| 1777416000 | 9.92 | 0.07 | 0.71 | 10.1 | 10.1 | 9.77 | 17972 |
| 1777329600 | 9.85 | 0.08 | 0.82 | 9.77 | 10.17 | 9.77 | 29446 |
| 1777070400 | 9.77 | 0.23 | 2.41 | 9.72 | 9.78 | 9.55 | 12331 |
| 1776984000 | 9.5399999 | -0.01 | -0.10 | 9.55 | 9.755 | 9.41 | 13529 |
| 1776897600 | 9.55 | 0.08 | 0.84 | 9.5 | 9.803 | 9.5 | 14302 |
| 1776811200 | 9.47 | 0.02 | 0.21 | 9.45 | 9.65 | 9.3699999 | 14219 |
| 1776724800 | 9.45 | -0.27 | -2.78 | 9.65 | 9.9 | 9.38 | 38386 |
| 1776465600 | 9.72 | 0.02 | 0.21 | 9.81 | 9.9 | 9.7 | 25431 |
| 1776379200 | 9.7 | -0.28 | -2.81 | 9.86 | 10.0099 | 9.67 | 42032 |
| 1776292800 | 9.98 | -0.28 | -2.73 | 10.06 | 10.1 | 9.8 | 201165 |
| 1776206400 | 10.26 | 0.19 | 1.89 | 10.12 | 10.49 | 10.055 | 155133 |
| 1776120000 | 10.07 | 0.11 | 1.10 | 9.99 | 10.27 | 9.99 | 40172 |
| 1775860800 | 9.96 | -0.43 | -4.14 | 10.07 | 10.1271 | 9.91 | 28238 |
| 1775774400 | 10.39 | 0.01 | 0.10 | 10.42 | 10.4344 | 10.25 | 17025 |
| 1775688000 | 10.38 | 0.38 | 3.80 | 10.29 | 10.4836 | 10.07 | 26249 |
| 1775601600 | 10 | 0.25 | 2.56 | 9.99 | 10 | 9.655 | 15675 |
| 1775515200 | 9.75 | 0.24 | 2.52 | 9.65 | 10.19 | 9.65 | 48388 |
| 1775169600 | 9.51 | 0.23 | 2.48 | 9.25 | 9.7634 | 9.19 | 49129 |
| 1775083200 | 9.28 | 0.33 | 3.69 | 9.11 | 9.31 | 8.97 | 38656 |
| 1774996800 | 8.95 | 0.02 | 0.22 | 9.13 | 9.13 | 8.84 | 36030 |
| 1774910400 | 8.93 | 0 | 0.00 | 8.93 | 9.13 | 8.71 | 32868 |
| 1774651200 | 8.93 | -0.06 | -0.67 | 8.98 | 9.11 | 8.93 | 6348 |
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.
