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 | -1.79 | -15.8267020336 | 11.31 | 11.4 | 9.52 | 1932322 | 10.86827128 | DR |
| 4 | -2.91 | -23.4111021722 | 12.43 | 13.8199 | 9.52 | 1801044 | 12.0538425 | DR |
| 12 | -2.78 | -22.6016260163 | 12.3 | 14.365 | 9.52 | 1864475 | 12.71961326 | DR |
| 26 | 3.08 | 47.8260869565 | 6.44 | 14.365 | 6.09 | 2189354 | 10.6220854 | DR |
| 52 | 5.11 | 115.873015873 | 4.41 | 14.365 | 4.3 | 1662355 | 9.03869414 | DR |
| 156 | -2.88 | -23.2258064516 | 12.4 | 14.365 | 2.78 | 1054332 | 7.91301221 | DR |
| 260 | -6.07 | -38.9352148813 | 15.59 | 28.365 | 2.78 | 767259 | 9.6860963 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 9.67 | -0.48 | -4.73 | 9.77 | 9.82 | 9.5901 | 1773193 |
| 1782427200 | 10.15 | -0.35 | -3.33 | 10.16 | 10.235 | 10.0239 | 1136199 |
| 1782340800 | 10.5 | -0.61 | -5.49 | 10.46 | 10.575 | 10.345 | 1990719 |
| 1782254400 | 11.11 | -0.18 | -1.59 | 11.32 | 11.4 | 11.03 | 2176422 |
| 1782168000 | 11.29 | 0.52 | 4.83 | 11.31 | 11.39 | 11.1 | 2425972 |
| 1781822400 | 10.77 | 0.03 | 0.28 | 10.88 | 10.91 | 10.6 | 3340201 |
| 1781736000 | 10.74 | -0.25 | -2.27 | 10.97 | 11.15 | 10.7 | 1968782 |
| 1781649600 | 10.99 | -0.4 | -3.51 | 11.26 | 11.32 | 10.9601 | 2022824 |
| 1781563200 | 11.39 | -1.61 | -12.38 | 11.49 | 11.55 | 11.295 | 2602063 |
| 1781304000 | 13 | -0.42 | -3.13 | 13.06 | 13.29 | 12.86 | 2097218 |
| 1781217600 | 13.42 | -0.12 | -0.89 | 13.72 | 13.8199 | 13.395 | 1634903 |
| 1781131200 | 13.54 | -0.04 | -0.29 | 13.6 | 13.745 | 13.52 | 1477975 |
| 1781044800 | 13.58 | 0.13 | 0.97 | 13.68 | 13.74 | 13.315 | 2794814 |
| 1780958400 | 13.45 | -0.02 | -0.15 | 13.75 | 13.755 | 13.37 | 1499861 |
| 1780699200 | 13.47 | 0.18 | 1.35 | 13.75 | 13.81 | 13.43 | 1218911 |
| 1780612800 | 13.29 | 0.1 | 0.76 | 13.01 | 13.445 | 12.95 | 1901006 |
| 1780526400 | 13.19 | 0.08 | 0.61 | 13.29 | 13.525 | 13.19 | 1048226 |
| 1780440000 | 13.11 | 0.32 | 2.50 | 12.88 | 13.175 | 12.88 | 826905 |
| 1780353600 | 12.79 | 0.42 | 3.40 | 12.81 | 12.91 | 12.66 | 851447 |
| 1780094400 | 12.37 | -0.26 | -2.06 | 12.43 | 12.44 | 12.215 | 1209220 |
| 1780008000 | 12.63 | 0.12 | 0.96 | 12.86 | 12.91 | 12.57 | 1439916 |
| 1779921600 | 12.51 | -0.94 | -6.99 | 12.78 | 12.83 | 12.49 | 2020183 |
| 1779835200 | 13.45 | 0.09 | 0.67 | 13.54 | 13.565 | 13.405 | 1076970 |
| 1779489600 | 13.36 | 0.09 | 0.68 | 13.25 | 13.385 | 13.14 | 1145281 |
| 1779403200 | 13.27 | 0.24 | 1.84 | 13.51 | 13.55 | 13.175 | 1562810 |
| 1779316800 | 13.03 | -0.43 | -3.19 | 13.3 | 13.49 | 12.955 | 1699408 |
| 1779230400 | 13.46 | 0.11 | 0.82 | 13.5 | 13.57 | 13.19 | 1481588 |
| 1779144000 | 13.35 | -0.17 | -1.26 | 13.25 | 13.47 | 13 | 1054213 |
| 1778884800 | 13.52 | 0.39 | 2.97 | 13.32 | 13.5535 | 13.28 | 1147657 |
| 1778798400 | 13.13 | -0.06 | -0.45 | 13.02 | 13.22 | 12.965 | 767877 |
| 1778712000 | 13.19 | -0.22 | -1.64 | 13.45 | 13.45 | 13.085 | 2022892 |
| 1778625600 | 13.41 | 0.09 | 0.68 | 13.44 | 13.5 | 13.27 | 968546 |
| 1778539200 | 13.32 | 0.36 | 2.78 | 13.11 | 13.43 | 13.065 | 1554213 |
| 1778280000 | 12.96 | 0.12 | 0.93 | 12.83 | 12.98 | 12.77 | 1038068 |
| 1778193600 | 12.84 | -0.4 | -3.02 | 12.47 | 12.95 | 12.31 | 2106727 |
| 1778107200 | 13.24 | -1.05 | -7.35 | 13.32 | 13.54 | 13.21 | 1871062 |
| 1778020800 | 14.29 | 0.42 | 3.03 | 14.24 | 14.365 | 14.075 | 2483789 |
| 1777934400 | 13.87 | 0.17 | 1.24 | 13.9 | 13.98 | 13.75 | 1305425 |
| 1777675200 | 13.7 | -0.12 | -0.87 | 13.79 | 13.99 | 13.52 | 970499 |
| 1777588800 | 13.82 | 0.11 | 0.80 | 13.64 | 13.9 | 13.48 | 1713908 |
| 1777502400 | 13.71 | 0.61 | 4.66 | 13.53 | 13.725 | 13.46 | 1733089 |
| 1777416000 | 13.1 | 0.38 | 2.99 | 12.98 | 13.19 | 12.88 | 1871966 |
| 1777329600 | 12.72 | -0.15 | -1.17 | 12.93 | 12.98 | 12.545 | 1292898 |
| 1777070400 | 12.87 | -0.01 | -0.08 | 13.04 | 13.095 | 12.75 | 916873 |
| 1776984000 | 12.88 | -0.29 | -2.20 | 13 | 13.015 | 12.62 | 1674838 |
| 1776897600 | 13.17 | 0.44 | 3.46 | 13.14 | 13.29 | 13.11 | 1476130 |
| 1776811200 | 12.73 | 0.12 | 0.95 | 12.45 | 12.755 | 12.44 | 1254647 |
| 1776724800 | 12.61 | 0.45 | 3.70 | 12.5 | 12.71 | 12.44 | 1749398 |
| 1776465600 | 12.16 | -0.96 | -7.32 | 12.32 | 12.32 | 11.87 | 3697124 |
| 1776379200 | 13.12 | 0.34 | 2.66 | 12.89 | 13.165 | 12.87 | 2144349 |
| 1776292800 | 12.78 | -0.02 | -0.16 | 13.09 | 13.135 | 12.745 | 1951977 |
| 1776206400 | 12.8 | -0.18 | -1.39 | 13.1 | 13.115 | 12.725 | 3069615 |
| 1776120000 | 12.98 | 0.23 | 1.80 | 13.14 | 13.27 | 12.95 | 2930878 |
| 1775860800 | 12.75 | 0.67 | 5.55 | 12.16 | 12.81 | 12.15 | 2689909 |
| 1775774400 | 12.08 | -0.38 | -3.05 | 12.46 | 12.48 | 12.03 | 2626536 |
| 1775688000 | 12.46 | -1.14 | -8.38 | 11.8 | 12.53 | 11.77 | 4914011 |
| 1775601600 | 13.6 | 1.12 | 8.97 | 13.16 | 13.675 | 13.16 | 5701724 |
| 1775515200 | 12.48 | 0.05 | 0.40 | 12.3 | 12.5651 | 12.3 | 928210 |
| 1775169600 | 12.43 | 0.35 | 2.90 | 12.66 | 12.8 | 12.31 | 2376119 |
| 1775083200 | 12.08 | -0.88 | -6.79 | 12.13 | 12.37 | 11.785 | 5548380 |
| 1774996800 | 12.96 | -0.15 | -1.14 | 13.13 | 13.39 | 12.55 | 3244507 |
| 1774910400 | 13.11 | 0.4 | 3.15 | 13.22 | 13.39 | 12.9398 | 2569824 |
| 1774651200 | 12.71 | -0.05 | -0.39 | 12.75 | 12.85 | 12.59 | 3108596 |
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.
