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 | -0.1754 | -1.60182648402 | 10.95 | 10.97 | 10.69 | 11906 | 10.85502736 | CS |
| 4 | -0.2154 | -1.95996360328 | 10.99 | 11.14 | 10.69 | 21796 | 10.96677436 | CS |
| 12 | -0.2854 | -2.58047016275 | 11.06 | 11.53 | 10.69 | 26529 | 10.97334804 | CS |
| 26 | -0.5054 | -4.4804964539 | 11.28 | 11.63 | 10.69 | 24414 | 11.16428276 | CS |
| 52 | 0.1046 | 0.980318650422 | 10.67 | 11.63 | 10.09 | 21933 | 10.99178697 | CS |
| 156 | -1.4854 | -12.1158238173 | 12.26 | 12.65 | 9.29 | 19908 | 10.75069516 | CS |
| 260 | -0.1954 | -1.78122151322 | 10.97 | 15.34 | 8.09 | 20393 | 11.65355188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 10.7746 | -0.08 | -0.69 | 10.8 | 10.8199 | 10.69 | 10598 |
| 1741819200 | 10.8498 | 0.01 | 0.09 | 10.9 | 10.9082 | 10.78 | 11761 |
| 1741732800 | 10.84 | -0.02 | -0.18 | 10.89 | 10.9106 | 10.8 | 11398 |
| 1741646400 | 10.86 | -0.09 | -0.82 | 10.95 | 10.97 | 10.86 | 15140 |
| 1741390800 | 10.95 | 0.01 | 0.09 | 10.95 | 10.9679 | 10.92 | 10633 |
| 1741304400 | 10.94 | 0.01 | 0.09 | 10.96 | 10.9769 | 10.93 | 27492 |
| 1741218000 | 10.93 | -0.04 | -0.36 | 10.96 | 11.02 | 10.91 | 20102 |
| 1741131600 | 10.97 | -0.07 | -0.63 | 11.1 | 11.14 | 10.9501 | 39433 |
| 1741045200 | 11.04 | -0.01 | -0.09 | 11.05 | 11.11 | 11.03 | 38143 |
| 1740786000 | 11.05 | 0.05 | 0.45 | 11.06 | 11.07 | 11.004 | 20947 |
| 1740699600 | 11 | -0.02 | -0.18 | 11.06 | 11.07 | 11 | 32353 |
| 1740613200 | 11.02 | 0.03 | 0.27 | 11.03 | 11.07 | 11 | 15950 |
| 1740526800 | 10.99 | 0 | 0.00 | 11.06 | 11.08 | 10.99 | 20522 |
| 1740440400 | 10.99 | -0.02 | -0.18 | 11.04 | 11.04 | 10.96 | 13625 |
| 1740181200 | 11.01 | 0.03 | 0.30 | 10.97 | 11.05 | 10.95 | 14130 |
| 1740094800 | 10.977 | 0.03 | 0.25 | 10.98 | 10.9999 | 10.9438 | 34019 |
| 1740008400 | 10.95 | 0.01 | 0.09 | 10.94 | 10.95 | 10.9 | 26330 |
| 1739922000 | 10.94 | -0.06 | -0.55 | 10.93 | 10.97 | 10.92 | 24711 |
| 1739576400 | 11 | 0.02 | 0.18 | 10.99 | 11.04 | 10.7 | 26838 |
| 1739490000 | 10.98 | 0.03 | 0.27 | 10.99 | 10.99 | 10.95 | 19763 |
| 1739403600 | 10.95 | 0.01 | 0.06 | 10.94 | 10.96 | 10.93 | 35318 |
| 1739317200 | 10.943 | 0.01 | 0.12 | 10.96 | 10.9691 | 10.92 | 18437 |
| 1739230800 | 10.93 | 0 | 0.00 | 10.97 | 10.97 | 10.92 | 26692 |
| 1738971600 | 10.93 | -0.01 | -0.09 | 10.96 | 10.9684 | 10.9 | 25251 |
| 1738885200 | 10.94 | -0.04 | -0.36 | 11 | 11.03 | 10.94 | 35032 |
| 1738798800 | 10.98 | 0.01 | 0.09 | 11 | 11 | 10.97 | 18604 |
| 1738712400 | 10.97 | 0.02 | 0.18 | 11 | 11 | 10.92 | 26722 |
| 1738626000 | 10.95 | -0.03 | -0.27 | 10.99 | 10.99 | 10.88 | 34586 |
| 1738366800 | 10.98 | 0.09 | 0.83 | 10.9499 | 11 | 10.91 | 51653 |
| 1738280400 | 10.89 | 0.03 | 0.28 | 10.92 | 10.94 | 10.86 | 44943 |
| 1738194000 | 10.86 | -0.05 | -0.46 | 10.92 | 10.92 | 10.83 | 27045 |
| 1738107600 | 10.91 | 0 | 0.00 | 10.96 | 10.96 | 10.84 | 39220 |
| 1738021200 | 10.91 | -0.04 | -0.37 | 10.92 | 10.94 | 10.88 | 38014 |
| 1737762000 | 10.95 | 0.04 | 0.37 | 10.95 | 10.99 | 10.92 | 24202 |
| 1737675600 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1737589200 | 10.91 | -0.01 | -0.09 | 10.89 | 10.97 | 10.89 | 31972 |
| 1737502800 | 10.92 | 0.01 | 0.09 | 10.94 | 10.9641 | 10.9 | 41246 |
| 1737157200 | 10.91 | -0.08 | -0.73 | 10.93 | 11 | 10.89 | 18582 |
| 1737070800 | 10.99 | -0.06 | -0.54 | 11.01 | 11.0591 | 10.97 | 33522 |
| 1736984400 | 11.05 | 0.07 | 0.64 | 11.07 | 11.11 | 10.83 | 80660 |
| 1736898000 | 10.98 | 0 | 0.00 | 10.97 | 11.03 | 10.95 | 20914 |
| 1736811600 | 10.98 | -0.01 | -0.09 | 10.97 | 11.04 | 10.94 | 30213 |
| 1736552400 | 10.99 | -0.12 | -1.04 | 10.98 | 11.07 | 10.8901 | 26151 |
| 1736379600 | 11.105 | 0.03 | 0.23 | 11.53 | 11.53 | 10.99 | 22734 |
| 1736293200 | 11.08 | -0.04 | -0.36 | 11.14 | 11.1618 | 11 | 25570 |
| 1736206800 | 11.12 | 0.01 | 0.09 | 11.1 | 11.14 | 11.05 | 29411 |
| 1735947600 | 11.11 | 0.05 | 0.45 | 11.04 | 11.15 | 11.04 | 24222 |
| 1735861200 | 11.06 | 0.1 | 0.91 | 10.96 | 11.1 | 10.96 | 28590 |
| 1735688400 | 10.96 | 0.01 | 0.09 | 10.95 | 11.04 | 10.91 | 44875 |
| 1735602000 | 10.95 | 0.01 | 0.12 | 10.93 | 11.005 | 10.91 | 26760 |
| 1735342800 | 10.9369 | -0.2 | -1.78 | 11.09 | 11.09 | 10.91 | 26149 |
| 1735256400 | 11.135 | 0.05 | 0.47 | 11.07 | 11.2 | 11.07 | 6687 |
| 1735077840 | 11.0834 | 0.01 | 0.12 | 11.06 | 11.24 | 11.06 | 7650 |
| 1734997200 | 11.0704 | 0.01 | 0.09 | 11.05 | 11.1 | 11.0119 | 6552 |
| 1734738000 | 11.06 | 0 | 0.00 | 11.06 | 11.15 | 11.03 | 20513 |
| 1734651600 | 11.06 | -0.13 | -1.16 | 11.18 | 11.2397 | 11.02 | 24364 |
| 1734565200 | 11.19 | -0.01 | -0.09 | 11.19 | 11.1999 | 11.05 | 33872 |
| 1734478800 | 11.2 | -0.14 | -1.23 | 11.22 | 11.22 | 11.11 | 22878 |
| 1734392400 | 11.34 | -0.04 | -0.35 | 11.63 | 11.63 | 11.27 | 26685 |
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
