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 | -0.18 | -1.5761821366 | 11.42 | 11.45 | 11.18 | 97455 | 11.32509251 | CS |
| 4 | -0.41 | -3.51931330472 | 11.65 | 12 | 11.18 | 86338 | 11.53435862 | CS |
| 12 | 0.19 | 1.71945701357 | 11.05 | 12 | 10.73 | 49890 | 11.46280371 | CS |
| 26 | -0.2 | -1.74825174825 | 11.44 | 12 | 10.5 | 38177 | 11.2405357 | CS |
| 52 | 0.83 | 7.97310278578 | 10.41 | 12 | 9.76 | 38371 | 10.99129969 | CS |
| 156 | -3.03 | -21.2333566924 | 14.27 | 14.7 | 9.76 | 37595 | 11.77056452 | CS |
| 260 | -2.74 | -19.5994277539 | 13.98 | 15.49 | 6.73 | 42388 | 11.97920687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728337200 | 11.29 | -0.07 | -0.62 | 11.36 | 11.36 | 11.2 | 92293 |
| 1728078000 | 11.36 | 0.06 | 0.53 | 11.35 | 11.45 | 11.33 | 169974 |
| 1727991600 | 11.3 | -0.01 | -0.09 | 11.34 | 11.34 | 11.2 | 71600 |
| 1727905200 | 11.31 | -0.02 | -0.18 | 11.35 | 11.37 | 11.3 | 82540 |
| 1727818800 | 11.33 | -0.1 | -0.87 | 11.42 | 11.42 | 11.3 | 70869 |
| 1727730000 | 11.43 | -0.08 | -0.70 | 11.5 | 11.5 | 11.35 | 90583 |
| 1727473200 | 11.51 | -0.08 | -0.69 | 11.54 | 11.54 | 11.49 | 97323 |
| 1727386800 | 11.59 | 0.05 | 0.43 | 11.56 | 11.6 | 11.54 | 113139 |
| 1727300400 | 11.54 | 0 | 0.00 | 11.55 | 11.55 | 11.49 | 64321 |
| 1727214000 | 11.54 | -0.01 | -0.09 | 11.55 | 11.57 | 11.5 | 84183 |
| 1727127600 | 11.55 | -0.03 | -0.26 | 11.55 | 11.58 | 11.5 | 62815 |
| 1726868400 | 11.58 | -0.05 | -0.43 | 11.59 | 11.63 | 11.55 | 99171 |
| 1726782000 | 11.63 | -0.34 | -2.84 | 11.55 | 11.65 | 11.49 | 402332 |
| 1726695600 | 11.97 | 0.04 | 0.34 | 11.95 | 12 | 11.9 | 21683 |
| 1726609200 | 11.93 | 0.07 | 0.59 | 11.84 | 12 | 11.84 | 29448 |
| 1726522800 | 11.86 | 0.01 | 0.08 | 11.85 | 11.88 | 11.76 | 18817 |
| 1726263600 | 11.85 | -0.01 | -0.08 | 11.86 | 11.9 | 11.81 | 44036 |
| 1726177200 | 11.86 | 0.18 | 1.54 | 11.73 | 11.86 | 11.72 | 32727 |
| 1726090800 | 11.68 | 0.08 | 0.69 | 11.72 | 11.74 | 11.57 | 58892 |
| 1726004400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1725918000 | 11.6 | 0.07 | 0.61 | 11.54 | 11.65 | 11.54 | 30637 |
| 1725658800 | 11.53 | -0.03 | -0.26 | 11.61 | 11.61 | 11.43 | 13716 |
| 1725572400 | 11.56 | 0.05 | 0.43 | 11.59 | 11.68 | 11.56 | 22968 |
| 1725486000 | 11.51 | 0.06 | 0.52 | 11.45 | 11.67 | 11.43 | 34751 |
| 1725399600 | 11.45 | -0.1 | -0.87 | 11.47 | 11.56 | 11.4 | 48381 |
| 1725054000 | 11.55 | -0.05 | -0.43 | 11.44 | 11.6 | 11.44 | 20423 |
| 1724967600 | 11.6 | -0.1 | -0.85 | 11.73 | 11.74 | 11.6 | 45251 |
| 1724881200 | 11.7 | 0.03 | 0.26 | 11.67 | 11.74 | 11.6 | 39584 |
| 1724794800 | 11.67 | -0.02 | -0.17 | 11.67 | 11.71 | 11.63 | 37699 |
| 1724708400 | 11.69 | 0.07 | 0.60 | 11.63 | 11.69 | 11.59 | 69414 |
| 1724449200 | 11.62 | 0.22 | 1.93 | 11.49 | 11.64 | 11.43 | 95950 |
| 1724362800 | 11.4 | -0.02 | -0.18 | 11.39 | 11.47 | 11.37 | 30200 |
| 1724276400 | 11.42 | 0.02 | 0.18 | 11.45 | 11.45 | 11.39 | 18594 |
| 1724190000 | 11.4 | 0.08 | 0.71 | 11.32 | 11.45 | 11.32 | 32177 |
| 1724103600 | 11.32 | 0 | 0.00 | 11.32 | 11.4 | 11.31 | 36112 |
| 1723844400 | 11.32 | 0.07 | 0.62 | 11.23 | 11.39 | 11.23 | 48858 |
| 1723758000 | 11.25 | 0.11 | 0.99 | 11.21 | 11.29 | 11.21 | 14520 |
| 1723671600 | 11.14 | -0.03 | -0.27 | 11.18 | 11.19 | 11.03 | 24931 |
| 1723585200 | 11.17 | 0.04 | 0.36 | 11.15 | 11.22 | 11.04 | 20881 |
| 1723498800 | 11.13 | -0.07 | -0.63 | 11.15 | 11.18 | 11.09 | 14199 |
| 1723239600 | 11.2 | 0.13 | 1.17 | 11.13 | 11.23 | 11.01 | 14743 |
| 1723153200 | 11.07 | 0.16 | 1.47 | 10.98 | 11.1 | 10.97 | 14558 |
| 1723066800 | 10.91 | -0.02 | -0.18 | 11.03 | 11.03 | 10.85 | 30116 |
| 1722980400 | 10.93 | -0.06 | -0.55 | 10.94 | 11.05 | 10.73 | 32649 |
| 1722634800 | 10.99 | -0.23 | -2.05 | 11.23 | 11.23 | 10.95 | 34666 |
| 1722548400 | 11.22 | 0.03 | 0.27 | 11.2 | 11.22 | 11.1 | 46402 |
| 1722462000 | 11.19 | -0.13 | -1.15 | 11.3 | 11.32 | 11.19 | 22084 |
| 1722375600 | 11.32 | 0.02 | 0.18 | 11.34 | 11.35 | 11.26 | 12698 |
| 1722289200 | 11.3 | -0.05 | -0.44 | 11.38 | 11.38 | 11.26 | 18947 |
| 1722030000 | 11.35 | 0.07 | 0.62 | 11.32 | 11.35 | 11.28 | 19662 |
| 1721943600 | 11.28 | 0.1 | 0.89 | 11.22 | 11.3 | 11.19 | 35521 |
| 1721857200 | 11.18 | -0.14 | -1.24 | 11.28 | 11.32 | 11.15 | 23974 |
| 1721770800 | 11.32 | 0.04 | 0.35 | 11.24 | 11.33 | 11.23 | 22256 |
| 1721684400 | 11.28 | 0.13 | 1.17 | 11.13 | 11.31 | 11.13 | 33558 |
| 1721425200 | 11.15 | 0.08 | 0.72 | 11.03 | 11.15 | 11.03 | 26167 |
| 1721338800 | 11.07 | 0 | 0.00 | 11.09 | 11.17 | 11.02 | 22734 |
| 1721252400 | 11.07 | -0.1 | -0.90 | 11.14 | 11.18 | 11.05 | 22533 |
| 1721166000 | 11.17 | 0.15 | 1.36 | 11.05 | 11.19 | 11.02 | 27901 |
| 1721079600 | 11.02 | 0 | 0.00 | 11.05 | 11.07 | 10.97 | 15314 |
| 1720820400 | 11.02 | -0.01 | -0.09 | 11.02 | 11.13 | 10.96 | 60562 |
| 1720734000 | 11.03 | 0.17 | 1.57 | 10.9 | 11.12 | 10.89 | 44592 |
| 1720647600 | 10.86 | 0.08 | 0.74 | 10.81 | 10.86 | 10.73 | 53605 |
| 1720561200 | 10.78 | -0.07 | -0.65 | 10.81 | 10.82 | 10.76 | 15493 |
| 1720474800 | 10.85 | 0.09 | 0.84 | 10.72 | 10.86 | 10.72 | 29577 |
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
