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 | 0.6 | 5.70342205323 | 10.52 | 11.27 | 10.47 | 243084 | 11.03381307 | CS |
| 4 | 0.56 | 5.30303030303 | 10.56 | 11.27 | 10.28 | 252905 | 10.82527263 | CS |
| 12 | -0.44 | -3.8062283737 | 11.56 | 12.03 | 10.25 | 235386 | 10.80297214 | CS |
| 26 | -1.27 | -10.2502017756 | 12.39 | 14.2 | 10.25 | 217496 | 11.71616505 | CS |
| 52 | 1.96 | 21.3973799127 | 9.16 | 14.2 | 8.8 | 196727 | 11.1905969 | CS |
| 156 | -0.63 | -5.36170212766 | 11.75 | 15 | 8.3 | 202918 | 10.93575918 | CS |
| 260 | -3.24 | -22.5626740947 | 14.36 | 16.45 | 7.71 | 226501 | 11.31316184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 11.12 | -0.01 | -0.09 | 11.1 | 11.13 | 11.01 | 98096 |
| 1781818800 | 11.13 | 0.07 | 0.63 | 11.06 | 11.26 | 11.03 | 302664 |
| 1781732400 | 11.06 | 0.12 | 1.10 | 10.94 | 11.27 | 10.94 | 245711 |
| 1781646000 | 10.94 | -0.16 | -1.44 | 11.1 | 11.1 | 10.91 | 125713 |
| 1781559600 | 11.1 | 0.22 | 2.02 | 11 | 11.18 | 10.9 | 270504 |
| 1781300400 | 10.88 | 0.38 | 3.62 | 10.52 | 10.91 | 10.47 | 270829 |
| 1781214000 | 10.5 | 0.1 | 0.96 | 10.44 | 10.55 | 10.28 | 191030 |
| 1781127600 | 10.4 | -0.18 | -1.70 | 10.52 | 10.57 | 10.35 | 260302 |
| 1781041200 | 10.58 | -0.02 | -0.19 | 10.6 | 10.61 | 10.44 | 344305 |
| 1780954800 | 10.6 | -0.14 | -1.30 | 10.8 | 10.85 | 10.56 | 221343 |
| 1780695600 | 10.74 | -0.01 | -0.09 | 10.74 | 10.81 | 10.69 | 134957 |
| 1780609200 | 10.75 | -0.21 | -1.92 | 10.96 | 11.14 | 10.7 | 327758 |
| 1780522800 | 10.96 | 0.06 | 0.55 | 10.84 | 11.07 | 10.84 | 105065 |
| 1780436400 | 10.9 | 0.1 | 0.93 | 10.84 | 11.01 | 10.84 | 98239 |
| 1780350000 | 10.8 | -0.17 | -1.55 | 10.9 | 11 | 10.8 | 265476 |
| 1780090800 | 10.97 | 0.14 | 1.29 | 10.85 | 11.02 | 10.81 | 1227657 |
| 1780004400 | 10.83 | 0.05 | 0.46 | 10.74 | 10.87 | 10.7 | 194833 |
| 1779918000 | 10.78 | 0.24 | 2.28 | 10.56 | 10.85 | 10.56 | 151434 |
| 1779831600 | 10.54 | -0.06 | -0.57 | 10.51 | 10.59 | 10.48 | 106898 |
| 1779745200 | 10.6 | 0.11 | 1.05 | 10.54 | 10.61 | 10.51 | 48796 |
| 1779486000 | 10.49 | -0.06 | -0.57 | 10.56 | 10.58 | 10.43 | 164577 |
| 1779399600 | 10.55 | 0.13 | 1.25 | 10.25 | 10.64 | 10.25 | 369051 |
| 1779313200 | 10.42 | 0.11 | 1.07 | 10.34 | 10.49 | 10.33 | 368911 |
| 1779226800 | 10.31 | -0.13 | -1.25 | 10.55 | 10.6 | 10.31 | 237048 |
| 1778881200 | 10.44 | -0.05 | -0.48 | 10.48 | 10.61 | 10.41 | 197972 |
| 1778794800 | 10.49 | 0.01 | 0.10 | 10.48 | 10.67 | 10.47 | 186496 |
| 1778708400 | 10.48 | 0.01 | 0.10 | 10.49 | 10.57 | 10.38 | 294733 |
| 1778622000 | 10.47 | -0.12 | -1.13 | 10.59 | 10.65 | 10.46 | 287610 |
| 1778535600 | 10.59 | -0.19 | -1.76 | 10.78 | 10.79 | 10.53 | 333124 |
| 1778276400 | 10.78 | 0.09 | 0.84 | 10.65 | 11.09 | 10.65 | 398882 |
| 1778190000 | 10.69 | -0.26 | -2.37 | 10.79 | 10.84 | 10.26 | 460060 |
| 1778103600 | 10.95 | 0.07 | 0.64 | 10.99 | 11.04 | 10.86 | 169394 |
| 1778017200 | 10.88 | 0.19 | 1.78 | 10.78 | 10.94 | 10.77 | 157687 |
| 1777930800 | 10.69 | -0.11 | -1.02 | 10.8 | 10.8 | 10.67 | 138905 |
| 1777671600 | 10.8 | 0.04 | 0.37 | 10.8 | 10.84 | 10.71 | 147209 |
| 1777585200 | 10.76 | 0.27 | 2.57 | 10.55 | 10.8 | 10.55 | 320270 |
| 1777498800 | 10.49 | -0.19 | -1.78 | 10.63 | 10.66 | 10.48 | 192804 |
| 1777412400 | 10.68 | 0.06 | 0.56 | 10.71 | 10.81 | 10.62 | 175386 |
| 1777326000 | 10.62 | -0.13 | -1.21 | 10.79 | 10.8 | 10.62 | 140277 |
| 1777066800 | 10.75 | 0.03 | 0.28 | 10.73 | 10.81 | 10.7 | 109798 |
| 1776980400 | 10.72 | -0.1 | -0.92 | 10.75 | 10.89 | 10.71 | 190001 |
| 1776894000 | 10.82 | 0.04 | 0.37 | 10.83 | 10.87 | 10.77 | 143566 |
| 1776807600 | 10.78 | -0.15 | -1.37 | 10.93 | 11.12 | 10.76 | 263050 |
| 1776721200 | 10.93 | 0.06 | 0.55 | 10.74 | 11 | 10.7 | 282577 |
| 1776462000 | 10.87 | 0.31 | 2.94 | 10.56 | 10.94 | 10.56 | 203507 |
| 1776375600 | 10.56 | -0.21 | -1.95 | 10.74 | 10.78 | 10.54 | 296672 |
| 1776289200 | 10.77 | 0.09 | 0.84 | 10.7 | 10.84 | 10.66 | 162693 |
| 1776202800 | 10.68 | -0.07 | -0.65 | 10.81 | 10.81 | 10.61 | 271685 |
| 1776116400 | 10.75 | 0.06 | 0.56 | 10.61 | 10.92 | 10.61 | 178964 |
| 1775857200 | 10.69 | -0.38 | -3.43 | 10.74 | 10.85 | 10.55 | 385441 |
| 1775770800 | 11.07 | -0.05 | -0.45 | 11.05 | 11.15 | 10.99 | 86458 |
| 1775684400 | 11.12 | 0.22 | 2.02 | 11.25 | 11.4 | 11.07 | 366401 |
| 1775598000 | 10.9 | -0.34 | -3.02 | 11.14 | 11.22 | 10.86 | 98857 |
| 1775511600 | 11.24 | -0.06 | -0.53 | 11.25 | 11.32 | 11.15 | 111403 |
| 1775166000 | 11.3 | -0.55 | -4.64 | 11.78 | 11.78 | 11.27 | 223576 |
| 1775079600 | 11.85 | 0.04 | 0.34 | 11.83 | 12.03 | 11.82 | 165159 |
| 1774993200 | 11.81 | 0.1 | 0.85 | 11.78 | 11.82 | 11.64 | 236001 |
| 1774906800 | 11.71 | 0.06 | 0.52 | 11.67 | 11.9 | 11.6 | 119243 |
| 1774647600 | 11.65 | 0.03 | 0.26 | 11.56 | 11.76 | 11.5 | 123397 |
| 1774561200 | 11.62 | -0.05 | -0.43 | 11.65 | 11.73 | 11.56 | 107585 |
| 1774474800 | 11.67 | 0.03 | 0.26 | 11.83 | 11.83 | 11.59 | 79008 |
| 1774388400 | 11.64 | 0.21 | 1.84 | 11.37 | 11.68 | 11.34 | 109671 |
| 1774302000 | 11.43 | 0.69 | 6.42 | 10.83 | 11.49 | 10.83 | 213886 |
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.
