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 | -0.03 | -0.281162136832 | 10.67 | 10.81 | 10.52 | 141408 | 10.65160569 | CS |
| 4 | 0.05 | 0.472143531634 | 10.59 | 10.81 | 10.52 | 100950 | 10.64788592 | CS |
| 12 | 0.24 | 2.30769230769 | 10.4 | 10.81 | 10.26 | 95417 | 10.61946152 | CS |
| 26 | -0.2 | -1.84501845018 | 10.84 | 11.3799 | 10.26 | 99153 | 10.84567713 | CS |
| 52 | 0.41 | 4.00782013685 | 10.23 | 11.3814 | 9.96 | 105192 | 10.71313101 | CS |
| 156 | 1.09 | 11.4136125654 | 9.55 | 11.47 | 8.05 | 113957 | 10.22587696 | CS |
| 260 | -3.2 | -23.1213872832 | 13.84 | 14.49 | 8.05 | 112824 | 10.39034253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 10.64 | 0.05 | 0.47 | 10.61 | 10.66 | 10.59 | 125170 |
| 1782340800 | 10.59 | -0.1 | -0.94 | 10.72 | 10.81 | 10.52 | 249122 |
| 1782254400 | 10.69 | -0.02 | -0.19 | 10.72 | 10.7299 | 10.68 | 50505 |
| 1782168000 | 10.71 | 0.05 | 0.47 | 10.68 | 10.7596 | 10.625 | 223506 |
| 1781822400 | 10.66 | 0.06 | 0.57 | 10.67 | 10.68 | 10.61 | 42499 |
| 1781736000 | 10.6 | 0 | 0.00 | 10.62 | 10.62 | 10.5701 | 44549 |
| 1781649600 | 10.6 | 0 | 0.00 | 10.58 | 10.6264 | 10.5604 | 50127 |
| 1781563200 | 10.6 | -0.06 | -0.59 | 10.62 | 10.6399 | 10.58 | 74470 |
| 1781304000 | 10.663 | -0.02 | -0.16 | 10.64 | 10.68 | 10.63 | 119855 |
| 1781217600 | 10.68 | 0.01 | 0.09 | 10.7 | 10.7 | 10.67 | 79057 |
| 1781131200 | 10.67 | -0.01 | -0.09 | 10.69 | 10.7 | 10.66 | 154537 |
| 1781044800 | 10.68 | 0.05 | 0.47 | 10.65 | 10.68 | 10.64 | 75514 |
| 1780958400 | 10.63 | -0.04 | -0.37 | 10.7 | 10.7 | 10.62 | 83911 |
| 1780699200 | 10.67 | 0 | 0.00 | 10.62 | 10.6999 | 10.62 | 69012 |
| 1780612800 | 10.67 | 0.04 | 0.38 | 10.64 | 10.7 | 10.56 | 99635 |
| 1780526400 | 10.63 | 0.01 | 0.09 | 10.61 | 10.64 | 10.55 | 84564 |
| 1780440000 | 10.62 | 0.02 | 0.19 | 10.59 | 10.64 | 10.53 | 116459 |
| 1780353600 | 10.6 | -0.06 | -0.56 | 10.63 | 10.7 | 10.54 | 73745 |
| 1780094400 | 10.66 | 0.01 | 0.09 | 10.67 | 10.6999 | 10.6 | 138575 |
| 1780008000 | 10.65 | 0.06 | 0.57 | 10.59 | 10.65 | 10.55 | 88413 |
| 1779921600 | 10.59 | 0.04 | 0.38 | 10.57 | 10.64 | 10.52 | 78372 |
| 1779835200 | 10.55 | 0.05 | 0.48 | 10.52 | 10.57 | 10.48 | 115238 |
| 1779489600 | 10.5 | 0 | 0.00 | 10.52 | 10.5249 | 10.491 | 32925 |
| 1779403200 | 10.5 | 0.02 | 0.19 | 10.47 | 10.5 | 10.4601 | 53105 |
| 1779316800 | 10.48 | 0.01 | 0.10 | 10.49 | 10.52 | 10.45 | 109338 |
| 1779230400 | 10.47 | -0.07 | -0.66 | 10.49 | 10.56 | 10.44 | 82168 |
| 1779144000 | 10.54 | -0.03 | -0.28 | 10.57 | 10.6 | 10.52 | 80559 |
| 1778884800 | 10.57 | -0.11 | -1.03 | 10.61 | 10.63 | 10.56 | 77160 |
| 1778798400 | 10.68 | -0.05 | -0.47 | 10.7 | 10.71 | 10.67 | 77171 |
| 1778712000 | 10.73 | -0.01 | -0.09 | 10.75 | 10.76 | 10.73 | 82997 |
| 1778625600 | 10.74 | 0.03 | 0.28 | 10.73 | 10.75 | 10.7 | 127977 |
| 1778539200 | 10.71 | 0.02 | 0.19 | 10.69 | 10.78 | 10.69 | 108895 |
| 1778280000 | 10.69 | 0.03 | 0.28 | 10.74 | 10.74 | 10.65 | 52476 |
| 1778193600 | 10.66 | 0.02 | 0.19 | 10.65 | 10.7081 | 10.64 | 97228 |
| 1778107200 | 10.64 | 0.06 | 0.57 | 10.6 | 10.64 | 10.6 | 86979 |
| 1778020800 | 10.58 | -0.02 | -0.19 | 10.6 | 10.61 | 10.51 | 99643 |
| 1777934400 | 10.6 | -0.09 | -0.84 | 10.64 | 10.68 | 10.55 | 120958 |
| 1777675200 | 10.69 | -0.05 | -0.47 | 10.74 | 10.75 | 10.65 | 144848 |
| 1777588800 | 10.74 | 0.04 | 0.37 | 10.73 | 10.75 | 10.65 | 82533 |
| 1777502400 | 10.7 | -0.02 | -0.19 | 10.71 | 10.74 | 10.66 | 113475 |
| 1777416000 | 10.72 | 0.05 | 0.47 | 10.69 | 10.72 | 10.63 | 124292 |
| 1777329600 | 10.67 | 0.02 | 0.19 | 10.67 | 10.7 | 10.62 | 104593 |
| 1777070400 | 10.65 | 0.03 | 0.28 | 10.62 | 10.65 | 10.6 | 47804 |
| 1776984000 | 10.62 | 0.01 | 0.09 | 10.64 | 10.65 | 10.58 | 38110 |
| 1776897600 | 10.61 | 0.03 | 0.28 | 10.6 | 10.64 | 10.56 | 75214 |
| 1776811200 | 10.58 | -0.08 | -0.75 | 10.68 | 10.68 | 10.5201 | 45960 |
| 1776724800 | 10.66 | 0.02 | 0.19 | 10.63 | 10.7 | 10.53 | 91700 |
| 1776465600 | 10.64 | 0.05 | 0.47 | 10.61 | 10.65 | 10.61 | 70153 |
| 1776379200 | 10.59 | 0.04 | 0.38 | 10.57 | 10.62 | 10.5101 | 55776 |
| 1776292800 | 10.55 | -0.08 | -0.75 | 10.59 | 10.635 | 10.53 | 115810 |
| 1776206400 | 10.63 | -0.06 | -0.56 | 10.6 | 10.68 | 10.6 | 82786 |
| 1776120000 | 10.69 | 0.02 | 0.19 | 10.64 | 10.7091 | 10.5801 | 66627 |
| 1775860800 | 10.67 | 0.08 | 0.76 | 10.62 | 10.72 | 10.62 | 196639 |
| 1775774400 | 10.59 | 0.07 | 0.67 | 10.5 | 10.6 | 10.5 | 159000 |
| 1775688000 | 10.52 | 0.18 | 1.74 | 10.42 | 10.5399 | 10.42 | 109777 |
| 1775601600 | 10.34 | 0.02 | 0.19 | 10.3 | 10.35 | 10.26 | 75620 |
| 1775515200 | 10.32 | -0.09 | -0.86 | 10.42 | 10.42 | 10.3 | 101517 |
| 1775169600 | 10.41 | -0.04 | -0.38 | 10.4 | 10.46 | 10.36 | 135313 |
| 1775083200 | 10.45 | 0.01 | 0.10 | 10.46 | 10.52 | 10.43 | 148854 |
| 1774996800 | 10.44 | 0.05 | 0.48 | 10.4 | 10.5 | 10.325 | 135945 |
| 1774910400 | 10.39 | 0.04 | 0.39 | 10.41 | 10.4751 | 10.29 | 102325 |
| 1774651200 | 10.35 | -0.08 | -0.77 | 10.36 | 10.42 | 10.285 | 109561 |
| 1774564800 | 10.43 | -0.11 | -1.04 | 10.5 | 10.53 | 10.36 | 126547 |
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.
