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 | -0.24 | -2.03562340967 | 11.79 | 12.05 | 11.54 | 988615 | 11.71933656 | CS |
| 4 | -1.58 | -12.0335110434 | 13.13 | 13.2089 | 11.278 | 1400324 | 12.00733997 | CS |
| 12 | -2.16 | -15.7549234136 | 13.71 | 14.27 | 11.278 | 1164189 | 12.90972898 | CS |
| 26 | -1.53 | -11.6972477064 | 13.08 | 14.27 | 11.278 | 1046681 | 13.05306043 | CS |
| 52 | -1.99 | -14.6971935007 | 13.54 | 14.5898 | 11.278 | 1174278 | 13.16387124 | CS |
| 156 | -13.53 | -53.9473684211 | 25.08 | 25.18 | 9.83 | 2162468 | 17.80807723 | CS |
| 260 | -45.89 | -79.8920612813 | 57.44 | 63.4 | 9 | 3387556 | 22.71737911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 11.61 | 0.05 | 0.43 | 11.64 | 11.67 | 11.46 | 1246212 |
| 1731627600 | 11.56 | -0.05 | -0.43 | 11.67 | 11.765 | 11.54 | 807584 |
| 1731541200 | 11.61 | -0.02 | -0.17 | 11.72 | 11.75 | 11.6 | 1047919 |
| 1731454800 | 11.63 | -0.27 | -2.27 | 11.77 | 11.8 | 11.59 | 1081650 |
| 1731368400 | 11.9 | 0.02 | 0.17 | 11.94 | 11.985 | 11.8201 | 880305 |
| 1731109200 | 11.88 | 0.14 | 1.19 | 11.79 | 12.05 | 11.76 | 1125617 |
| 1731022800 | 11.74 | 0.12 | 1.03 | 11.63 | 11.855 | 11.63 | 1030735 |
| 1730936400 | 11.62 | 0.08 | 0.69 | 11.89 | 11.89 | 11.278 | 1599256 |
| 1730850000 | 11.54 | 0.14 | 1.23 | 11.4 | 11.565 | 11.37 | 1099090 |
| 1730763600 | 11.4 | 0 | 0.00 | 11.4 | 11.585 | 11.36 | 1642633 |
| 1730500800 | 11.4 | -0.1 | -0.87 | 11.56 | 11.65 | 11.37 | 1505606 |
| 1730414400 | 11.5 | -0.26 | -2.21 | 11.77 | 11.795 | 11.5 | 1801385 |
| 1730328000 | 11.76 | -0.21 | -1.75 | 11.98 | 11.9964 | 11.76 | 2418277 |
| 1730241600 | 11.97 | -0.84 | -6.56 | 12.66 | 12.73 | 11.95 | 5005820 |
| 1730155200 | 12.81 | -0.07 | -0.54 | 12.94 | 12.985 | 12.81 | 1534548 |
| 1729896000 | 12.88 | -0.16 | -1.23 | 13.08 | 13.15 | 12.87 | 798488 |
| 1729809600 | 13.04 | 0.2 | 1.56 | 12.92 | 13.06 | 12.86 | 1337914 |
| 1729723200 | 12.84 | -0.05 | -0.39 | 12.88 | 12.905 | 12.74 | 858400 |
| 1729636800 | 12.89 | -0.09 | -0.69 | 12.95 | 12.98 | 12.885 | 657448 |
| 1729550400 | 12.98 | -0.17 | -1.29 | 13.11 | 13.18 | 12.95 | 1110317 |
| 1729291200 | 13.15 | 0.09 | 0.69 | 13.13 | 13.2089 | 13.03 | 663491 |
| 1729204800 | 13.06 | -0.11 | -0.84 | 13.14 | 13.18 | 13.03 | 1361588 |
| 1729118400 | 13.17 | 0.24 | 1.86 | 13.05 | 13.205 | 12.99 | 1018759 |
| 1729032000 | 12.93 | 0.09 | 0.70 | 12.8 | 13.02 | 12.8 | 1429703 |
| 1728945600 | 12.84 | 0.12 | 0.94 | 12.75 | 12.88 | 12.68 | 859739 |
| 1728686400 | 12.72 | -0.05 | -0.39 | 12.81 | 12.81 | 12.655 | 961894 |
| 1728600000 | 12.77 | -0.05 | -0.39 | 12.76 | 12.86 | 12.715 | 879653 |
| 1728513600 | 12.82 | -0.11 | -0.85 | 12.9 | 12.98 | 12.82 | 790925 |
| 1728427200 | 12.93 | 0.11 | 0.86 | 12.79 | 12.95 | 12.74 | 1105925 |
| 1728340800 | 12.82 | -0.21 | -1.61 | 13.03 | 13.07 | 12.7701 | 1425084 |
| 1728081600 | 13.03 | 0.08 | 0.62 | 13.05 | 13.08 | 12.91 | 1346172 |
| 1727995200 | 12.95 | -0.03 | -0.23 | 13.06 | 13.06 | 12.865 | 1564902 |
| 1727908800 | 12.98 | -0.06 | -0.46 | 13.03 | 13.105 | 12.97 | 1087365 |
| 1727822400 | 13.04 | -0.84 | -6.05 | 13.39 | 13.39 | 13.02 | 1987272 |
| 1727736000 | 13.88 | 0.17 | 1.24 | 13.87 | 13.92 | 13.7 | 1972710 |
| 1727476800 | 13.71 | -0.01 | -0.07 | 13.82 | 13.835 | 13.69 | 930022 |
| 1727390400 | 13.72 | 0.05 | 0.37 | 13.8 | 13.8 | 13.67 | 692358 |
| 1727304000 | 13.67 | -0.14 | -1.01 | 13.77 | 13.8 | 13.66 | 1196442 |
| 1727217600 | 13.81 | 0.16 | 1.17 | 13.67 | 13.87 | 13.67 | 1121693 |
| 1727131200 | 13.65 | -0.29 | -2.08 | 13.98 | 14 | 13.64 | 1249019 |
| 1726872000 | 13.94 | -0.15 | -1.06 | 14.05 | 14.15 | 13.91 | 3353514 |
| 1726785600 | 14.09 | 0.01 | 0.07 | 14.25 | 14.25 | 14 | 1422984 |
| 1726699200 | 14.08 | -0.02 | -0.14 | 14.15 | 14.24 | 13.99 | 1127855 |
| 1726612800 | 14.1 | -0.06 | -0.42 | 14.21 | 14.27 | 14.07 | 1010809 |
| 1726526400 | 14.16 | 0.14 | 1.00 | 14.04 | 14.19 | 13.9 | 1162206 |
| 1726267200 | 14.02 | 0.19 | 1.37 | 13.94 | 14.02 | 13.845 | 906411 |
| 1726180800 | 13.83 | 0.17 | 1.24 | 13.72 | 13.845 | 13.63 | 712460 |
| 1726094400 | 13.66 | -0.17 | -1.23 | 13.75 | 13.75 | 13.555 | 798859 |
| 1726008000 | 13.83 | 0.09 | 0.66 | 13.73 | 13.855 | 13.725 | 469318 |
| 1725921600 | 13.74 | -0.03 | -0.22 | 13.8 | 13.825 | 13.675 | 706666 |
| 1725662400 | 13.77 | -0.09 | -0.65 | 13.85 | 13.9 | 13.72 | 651320 |
| 1725576000 | 13.86 | -0.1 | -0.72 | 13.96 | 14.095 | 13.85 | 638799 |
| 1725489600 | 13.96 | -0.1 | -0.71 | 14.06 | 14.1765 | 13.94 | 586003 |
| 1725403200 | 14.06 | -0.1 | -0.71 | 14.1 | 14.135 | 14 | 755090 |
| 1725057600 | 14.16 | 0.1 | 0.71 | 14.1 | 14.18 | 14.0199 | 589003 |
| 1724971200 | 14.06 | 0.07 | 0.50 | 14.07 | 14.1 | 13.96 | 459619 |
| 1724884800 | 13.99 | 0.09 | 0.65 | 13.9 | 14.025 | 13.9 | 534137 |
| 1724798400 | 13.9 | -0.06 | -0.43 | 13.95 | 14.02 | 13.89 | 421166 |
| 1724712000 | 13.96 | 0.1 | 0.72 | 13.96 | 14.07 | 13.92 | 670339 |
| 1724452800 | 13.86 | 0.22 | 1.61 | 13.71 | 13.9 | 13.69 | 722895 |
| 1724366400 | 13.64 | -0.08 | -0.58 | 13.74 | 13.77 | 13.63 | 411546 |
| 1724280000 | 13.72 | 0.06 | 0.44 | 13.72 | 13.75 | 13.64 | 456629 |
| 1724193600 | 13.66 | -0.08 | -0.58 | 13.7 | 13.74 | 13.6446 | 573495 |
| 1724107200 | 13.74 | 0.13 | 0.96 | 13.7 | 13.75 | 13.67 | 635601 |
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
