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 | -0.3136 | -2.99133885307 | 10.4836 | 10.5399 | 9.905 | 1229570 | 10.20596549 | CS |
| 4 | -1.695 | -14.2857142857 | 11.865 | 11.885 | 9.905 | 1386327 | 10.78684602 | CS |
| 12 | 1.4 | 15.9635119726 | 8.77 | 12.82 | 8.305 | 977070 | 11.17303264 | CS |
| 26 | -0.21 | -2.02312138728 | 10.38 | 12.82 | 7.47 | 1024626 | 9.79098257 | CS |
| 52 | -0.25 | -2.39923224568 | 10.42 | 12.82 | 7.47 | 876971 | 10.11459199 | CS |
| 156 | 2.74 | 36.8775235532 | 7.43 | 12.82 | 5.72 | 800509 | 8.95956692 | CS |
| 260 | 4.24 | 71.5008431703 | 5.93 | 12.82 | 2.33 | 832093 | 7.41879507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 9.98 | -0.2 | -1.96 | 10.38 | 10.38 | 9.905 | 834051 |
| 1736379600 | 10.18 | -0.06 | -0.59 | 10.17 | 10.25 | 10.07 | 1228160 |
| 1736293200 | 10.24 | -0.12 | -1.16 | 10.48 | 10.48 | 10.14 | 1857379 |
| 1736206800 | 10.36 | -0.03 | -0.29 | 10.45 | 10.5399 | 10.3 | 1021060 |
| 1735947600 | 10.39 | -0.18 | -1.70 | 10.61 | 10.61 | 10.32 | 760420 |
| 1735861200 | 10.57 | -0.13 | -1.21 | 10.85 | 10.89 | 10.54 | 674015 |
| 1735688400 | 10.7 | 0.05 | 0.47 | 10.7 | 10.79 | 10.63 | 1065292 |
| 1735602000 | 10.65 | 0.03 | 0.28 | 10.66 | 10.76 | 10.56 | 791525 |
| 1735342800 | 10.62 | -0.09 | -0.84 | 10.62 | 10.67 | 10.46 | 1798128 |
| 1735256400 | 10.71 | -0.07 | -0.65 | 10.77 | 10.78 | 10.665 | 600232 |
| 1735077840 | 10.78 | -0.09 | -0.83 | 10.86 | 10.91 | 10.75 | 339146 |
| 1734997200 | 10.87 | -0.07 | -0.64 | 10.89 | 11.07 | 10.85 | 923734 |
| 1734738000 | 10.94 | -0.05 | -0.45 | 10.85 | 11.23 | 10.84 | 6504408 |
| 1734651600 | 10.99 | -0.18 | -1.61 | 11.27 | 11.37 | 10.775 | 1757318 |
| 1734565200 | 11.17 | -0.34 | -2.95 | 11.58 | 11.81 | 11.085 | 1478064 |
| 1734478800 | 11.51 | -0.31 | -2.62 | 11.75 | 11.7535 | 11.35 | 1004193 |
| 1734392400 | 11.82 | -0.09 | -0.76 | 11.83 | 11.885 | 11.67 | 1116998 |
| 1734133200 | 11.91 | -0.07 | -0.58 | 11.98 | 11.98 | 11.845 | 526440 |
| 1734046800 | 11.98 | -0.22 | -1.80 | 12.1 | 12.13 | 11.815 | 535670 |
| 1733960400 | 12.2 | 0 | 0.00 | 12.25 | 12.275 | 12.135 | 944427 |
| 1733874000 | 12.2 | -0.02 | -0.16 | 12.17 | 12.3 | 12.03 | 1485902 |
| 1733787600 | 12.22 | 0.03 | 0.25 | 12.47 | 12.615 | 12.17 | 598732 |
| 1733528400 | 12.19 | -0.27 | -2.17 | 12.44 | 12.44 | 12.075 | 606283 |
| 1733442000 | 12.46 | -0.02 | -0.16 | 12.46 | 12.56 | 12.31 | 441976 |
| 1733355600 | 12.48 | -0.12 | -0.95 | 12.64 | 12.69 | 12.38 | 411790 |
| 1733269200 | 12.6 | -0.02 | -0.16 | 12.63 | 12.705 | 12.51 | 624017 |
| 1733182800 | 12.62 | 0.16 | 1.28 | 12.48 | 12.665 | 12.365 | 943051 |
| 1732917840 | 12.46 | -0.02 | -0.16 | 12.53 | 12.63 | 12.42 | 541043 |
| 1732750800 | 12.48 | 0.18 | 1.46 | 12.36 | 12.61 | 12.28 | 526886 |
| 1732664400 | 12.3 | -0.26 | -2.07 | 12.55 | 12.63 | 12.28 | 1082984 |
| 1732578000 | 12.56 | -0.16 | -1.26 | 12.71 | 12.76 | 12.55 | 721892 |
| 1732318800 | 12.72 | 0.1 | 0.79 | 12.65 | 12.82 | 12.65 | 596617 |
| 1732232400 | 12.62 | 0.05 | 0.40 | 12.6 | 12.795 | 12.56 | 602273 |
| 1732146000 | 12.57 | 0.06 | 0.48 | 12.51 | 12.72 | 12.51 | 475603 |
| 1732059600 | 12.51 | 0.07 | 0.56 | 12.33 | 12.53 | 12.29 | 558869 |
| 1731973200 | 12.44 | 0.21 | 1.72 | 12.33 | 12.71 | 12.33 | 690140 |
| 1731714000 | 12.23 | -0.06 | -0.49 | 12.4 | 12.52 | 12.175 | 667991 |
| 1731627600 | 12.29 | -0.22 | -1.76 | 12.44 | 12.55 | 12.155 | 715267 |
| 1731541200 | 12.51 | -0.06 | -0.48 | 12.61 | 12.645 | 12.33 | 1070153 |
| 1731454800 | 12.57 | -0.07 | -0.55 | 12.69 | 12.695 | 12.375 | 951072 |
| 1731368400 | 12.64 | 0.1 | 0.80 | 12.55 | 12.81 | 12.45 | 849371 |
| 1731109200 | 12.54 | 0.21 | 1.70 | 12.33 | 12.545 | 12.18 | 1068199 |
| 1731022800 | 12.33 | 0.14 | 1.15 | 12.21 | 12.5 | 12.11 | 1450451 |
| 1730936400 | 12.19 | 1.18 | 10.72 | 11.5 | 12.23 | 11.475 | 1306862 |
| 1730850000 | 11.01 | 0.52 | 4.96 | 10.45 | 11.06 | 10.32 | 1224626 |
| 1730763600 | 10.49 | 0.67 | 6.82 | 9.85 | 10.59 | 9.85 | 1355481 |
| 1730500800 | 9.82 | -0.49 | -4.75 | 10.23 | 10.31 | 9.67 | 1900032 |
| 1730414400 | 10.31 | 1.69 | 19.61 | 9.6 | 10.425 | 9.59 | 1630894 |
| 1730328000 | 8.6199999 | 0 | 0.00 | 8.57 | 8.755 | 8.52 | 504300 |
| 1730241600 | 8.6199999 | -0.04 | -0.46 | 8.6 | 8.695 | 8.57 | 481312 |
| 1730155200 | 8.66 | 0.12 | 1.41 | 8.57 | 8.695 | 8.57 | 439223 |
| 1729896000 | 8.5399999 | 0.09 | 1.07 | 8.51 | 8.6649999 | 8.5 | 509301 |
| 1729809600 | 8.45 | -0.01 | -0.12 | 8.45 | 8.5 | 8.305 | 574190 |
| 1729723200 | 8.46 | 0.01 | 0.12 | 8.4 | 8.545 | 8.365 | 469059 |
| 1729636800 | 8.45 | -0.02 | -0.24 | 8.47 | 8.51 | 8.4 | 585619 |
| 1729550400 | 8.47 | -0.29 | -3.31 | 8.77 | 8.77 | 8.46 | 686650 |
| 1729291200 | 8.76 | -0.02 | -0.23 | 8.84 | 8.855 | 8.735 | 588077 |
| 1729204800 | 8.78 | 0.1 | 1.15 | 8.69 | 8.845 | 8.64 | 624063 |
| 1729118400 | 8.68 | 0.09 | 1.05 | 8.68 | 8.81 | 8.61 | 534023 |
| 1729032000 | 8.59 | -0.18 | -2.05 | 8.63 | 8.725 | 8.56 | 490797 |
| 1728945600 | 8.77 | 0.1 | 1.15 | 8.61 | 8.8 | 8.5399999 | 493789 |
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
