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 | 0.55 | 5.33980582524 | 10.3 | 11.0499 | 10.295 | 453300 | 10.70386535 | CS |
| 4 | -1 | -8.4388185654 | 11.85 | 12.5059 | 9.8002 | 600514 | 11.13038598 | CS |
| 12 | -1.8 | -14.2292490119 | 12.65 | 14.38 | 9.8002 | 592642 | 12.29989588 | CS |
| 26 | 1.26 | 13.1386861314 | 9.59 | 14.38 | 9.46 | 589919 | 11.87660757 | CS |
| 52 | 3.26 | 42.9512516469 | 7.59 | 14.38 | 7.115 | 593632 | 10.2399152 | CS |
| 156 | 4.27 | 64.8936170213 | 6.58 | 14.38 | 5.65 | 670055 | 8.3782958 | CS |
| 260 | 7.4 | 214.492753623 | 3.45 | 14.38 | 2.535 | 684295 | 6.70290521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.99 | 0.33 | 3.10 | 10.78 | 11.0302 | 10.72 | 453034 |
| 1783636800 | 10.66 | -0.36 | -3.27 | 10.94 | 10.99 | 10.335 | 436768 |
| 1783550400 | 11.02 | 0.31 | 2.89 | 10.74 | 11.0499 | 10.74 | 465283 |
| 1783464000 | 10.71 | 0.29 | 2.78 | 10.41 | 10.82 | 10.39 | 450725 |
| 1783377600 | 10.42 | 0.11 | 1.07 | 10.3 | 10.715 | 10.295 | 460423 |
| 1783032000 | 10.31 | 0.34 | 3.41 | 10.26 | 10.56 | 10.11 | 434697 |
| 1782945600 | 9.97 | -0.03 | -0.30 | 9.96 | 10.09 | 9.8002 | 651812 |
| 1782859200 | 10 | -0.37 | -3.57 | 10.3 | 10.32 | 9.93 | 586314 |
| 1782772800 | 10.37 | -0.38 | -3.53 | 10.9 | 11 | 10.32 | 894185 |
| 1782513600 | 10.75 | -0.35 | -3.15 | 11.06 | 11.155 | 10.54 | 1864761 |
| 1782427200 | 11.1 | -0.96 | -7.96 | 12.18 | 12.18 | 10.91 | 570009 |
| 1782340800 | 12.06 | -0.39 | -3.13 | 12.39 | 12.4858 | 12.03 | 429974 |
| 1782254400 | 12.45 | 0.13 | 1.06 | 12.22 | 12.5059 | 12.09 | 543864 |
| 1782168000 | 12.32 | 0.41 | 3.44 | 11.94 | 12.45 | 11.94 | 581811 |
| 1781822400 | 11.91 | 0.19 | 1.62 | 11.72 | 11.92 | 11.49 | 711822 |
| 1781736000 | 11.72 | -0.39 | -3.22 | 12.04 | 12.15 | 11.7 | 534147 |
| 1781649600 | 12.11 | -0.06 | -0.49 | 12.21 | 12.316 | 11.89 | 343564 |
| 1781563200 | 12.17 | -0.16 | -1.30 | 12.24 | 12.42 | 12.03 | 493631 |
| 1781304000 | 12.33 | 0.45 | 3.79 | 11.85 | 12.44 | 11.75 | 355539 |
| 1781217600 | 11.88 | -0.04 | -0.34 | 12.15 | 12.27 | 11.85 | 776799 |
| 1781131200 | 11.92 | 0.11 | 0.93 | 11.76 | 12.1 | 11.69 | 370359 |
| 1781044800 | 11.81 | 0.23 | 1.99 | 11.57 | 11.84 | 11.56 | 557381 |
| 1780958400 | 11.58 | 0.02 | 0.17 | 11.66 | 11.81 | 11.44 | 494281 |
| 1780699200 | 11.56 | 0.16 | 1.40 | 11.42 | 11.795 | 11.273 | 433494 |
| 1780612800 | 11.4 | -0.05 | -0.44 | 11.58 | 11.61 | 11.32 | 371235 |
| 1780526400 | 11.45 | -0.16 | -1.38 | 11.63 | 11.73 | 11.42 | 594650 |
| 1780440000 | 11.61 | 0 | 0.00 | 11.5 | 11.645 | 11.255 | 1151186 |
| 1780353600 | 11.61 | 0.14 | 1.22 | 11.47 | 11.71 | 11.38 | 471217 |
| 1780094400 | 11.47 | -0.02 | -0.17 | 11.49 | 11.53 | 11.25 | 488036 |
| 1780008000 | 11.49 | -0.5 | -4.17 | 12.02 | 12.08 | 11.46 | 688861 |
| 1779921600 | 11.99 | -0.26 | -2.12 | 12.15 | 12.32 | 11.91 | 753558 |
| 1779835200 | 12.25 | -1.09 | -8.17 | 12.38 | 12.5099 | 12.04 | 735219 |
| 1779489600 | 13.34 | -0.15 | -1.11 | 13.39 | 13.5 | 13.14 | 711633 |
| 1779403200 | 13.49 | -0.66 | -4.66 | 14.1 | 14.2 | 13.48 | 874148 |
| 1779316800 | 14.15 | 0.77 | 5.75 | 13.45 | 14.22 | 13.45 | 1692964 |
| 1779230400 | 13.38 | -0.11 | -0.82 | 13.5 | 13.6 | 13.305 | 557066 |
| 1779144000 | 13.49 | 0.27 | 2.04 | 13.17 | 13.63 | 13.17 | 587433 |
| 1778884800 | 13.22 | 0.03 | 0.23 | 13.11 | 13.355 | 12.87 | 496527 |
| 1778798400 | 13.19 | 0.02 | 0.15 | 13.76 | 13.93 | 12.93 | 852234 |
| 1778712000 | 13.17 | -0.26 | -1.94 | 13.45 | 13.46 | 12.965 | 729039 |
| 1778625600 | 13.43 | -0.19 | -1.40 | 13.59 | 13.625 | 13.24 | 517870 |
| 1778539200 | 13.62 | -0.47 | -3.34 | 14.11 | 14.11 | 13.52 | 624093 |
| 1778280000 | 14.09 | 0 | 0.00 | 14.09 | 14.38 | 13.98 | 505005 |
| 1778193600 | 14.09 | 0.47 | 3.45 | 13.64 | 14.12 | 13.64 | 464861 |
| 1778107200 | 13.62 | -0.52 | -3.68 | 14 | 14.13 | 13.5 | 603333 |
| 1778020800 | 14.14 | 0.76 | 5.68 | 13.54 | 14.22 | 13.4 | 828838 |
| 1777934400 | 13.38 | -0.08 | -0.59 | 13.45 | 13.6147 | 13.32 | 581487 |
| 1777675200 | 13.46 | 0.1 | 0.75 | 13.32 | 13.46 | 13.1108 | 324584 |
| 1777588800 | 13.36 | 0.21 | 1.60 | 13.21 | 13.4 | 13.12 | 374927 |
| 1777502400 | 13.15 | -0.18 | -1.35 | 13.34 | 13.42 | 13.0401 | 295849 |
| 1777416000 | 13.33 | 0.02 | 0.15 | 13.37 | 13.5 | 13.25 | 359637 |
| 1777329600 | 13.31 | 0.35 | 2.70 | 12.96 | 13.38 | 12.88 | 413632 |
| 1777070400 | 12.96 | 0.38 | 3.02 | 12.58 | 12.96 | 12.46 | 415203 |
| 1776984000 | 12.58 | 0.11 | 0.88 | 12.48 | 12.66 | 12.445 | 237354 |
| 1776897600 | 12.47 | -0.07 | -0.56 | 12.57 | 12.665 | 12.17 | 532894 |
| 1776811200 | 12.54 | -0.51 | -3.91 | 13.13 | 13.22 | 12.48 | 447253 |
| 1776724800 | 13.05 | 0.08 | 0.62 | 12.91 | 13.1 | 12.51 | 386288 |
| 1776465600 | 12.97 | 0.34 | 2.69 | 12.65 | 13.155 | 12.4319 | 670924 |
| 1776379200 | 12.63 | 0.05 | 0.40 | 12.55 | 12.77 | 12.35 | 612587 |
| 1776292800 | 12.58 | 0.52 | 4.31 | 12.18 | 12.67 | 12.18 | 688245 |
| 1776206400 | 12.06 | -0.4 | -3.21 | 12.43 | 12.53 | 12.005 | 479316 |
| 1776120000 | 12.46 | 0.13 | 1.05 | 12.44 | 12.68 | 12.42 | 472227 |
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.
