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 | 0.43 | 4.27860696517 | 10.05 | 10.51 | 9.98 | 114064 | 10.28623088 | CS |
| 4 | -0.14 | -1.31826741996 | 10.62 | 10.89 | 9.98 | 131073 | 10.42885742 | CS |
| 12 | 1.27 | 13.789359392 | 9.21 | 10.89 | 8.96 | 134246 | 9.95952461 | CS |
| 26 | 3.27 | 45.3536754508 | 7.21 | 10.89 | 7.1 | 142411 | 9.11884025 | CS |
| 52 | 3.25 | 44.9515905947 | 7.23 | 10.89 | 6.63 | 134364 | 8.27750606 | CS |
| 156 | 3.33 | 46.5734265734 | 7.15 | 10.89 | 5.75 | 146362 | 7.37992114 | CS |
| 260 | 1.91 | 22.2870478413 | 8.57 | 10.89 | 4.9 | 211280 | 6.90052133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 10.48 | 0.1 | 0.96 | 10.32 | 10.51 | 10.32 | 93528 |
| 1735069200 | 10.38 | 0.14 | 1.37 | 10.25 | 10.43 | 10.22 | 43796 |
| 1734993600 | 10.24 | -0.07 | -0.68 | 10.3 | 10.39 | 10.23 | 159990 |
| 1734734400 | 10.31 | 0.24 | 2.38 | 10.05 | 10.35 | 9.98 | 138405 |
| 1734648000 | 10.07 | 0.05 | 0.50 | 10.15 | 10.17 | 10 | 175158 |
| 1734561600 | 10.02 | -0.1 | -0.99 | 10.1 | 10.23 | 10 | 87689 |
| 1734475200 | 10.12 | -0.05 | -0.49 | 10.14 | 10.21 | 10 | 126558 |
| 1734388800 | 10.17 | 0.11 | 1.09 | 10 | 10.29 | 10 | 125586 |
| 1734129600 | 10.06 | -0.18 | -1.76 | 10.23 | 10.23 | 10 | 113140 |
| 1734043200 | 10.24 | -0.38 | -3.58 | 10.54 | 10.61 | 10.2 | 82397 |
| 1733956800 | 10.62 | -0.02 | -0.19 | 10.58 | 10.65 | 10.57 | 97372 |
| 1733870400 | 10.64 | 0.13 | 1.24 | 10.52 | 10.67 | 10.45 | 150516 |
| 1733784000 | 10.51 | -0.04 | -0.38 | 10.51 | 10.61 | 10.42 | 166634 |
| 1733524800 | 10.55 | -0.19 | -1.77 | 10.78 | 10.78 | 10.51 | 47000 |
| 1733438400 | 10.74 | 0.05 | 0.47 | 10.68 | 10.89 | 10.67 | 149741 |
| 1733352000 | 10.69 | -0.03 | -0.28 | 10.69 | 10.82 | 10.66 | 123752 |
| 1733265600 | 10.72 | 0.04 | 0.37 | 10.74 | 10.79 | 10.66 | 92929 |
| 1733179200 | 10.68 | 0.06 | 0.56 | 10.6 | 10.74 | 10.54 | 155757 |
| 1732920000 | 10.62 | 0 | 0.00 | 10.62 | 10.68 | 10.5 | 322890 |
| 1732833600 | 10.62 | 0.08 | 0.76 | 10.59 | 10.62 | 10.5 | 191712 |
| 1732747200 | 10.54 | 0.21 | 2.03 | 10.35 | 10.54 | 10.35 | 109665 |
| 1732660800 | 10.33 | 0.03 | 0.29 | 10.26 | 10.33 | 10.17 | 102582 |
| 1732574400 | 10.3 | -0.08 | -0.77 | 10.41 | 10.64 | 10.3 | 203042 |
| 1732315200 | 10.38 | 0.04 | 0.39 | 10.27 | 10.44 | 10.27 | 146939 |
| 1732228800 | 10.34 | 0.1 | 0.98 | 10.26 | 10.35 | 10.16 | 126674 |
| 1732142400 | 10.24 | 0.15 | 1.49 | 10.05 | 10.36 | 10 | 162094 |
| 1732056000 | 10.09 | -0.24 | -2.32 | 10.26 | 10.27 | 10.09 | 215029 |
| 1731969600 | 10.33 | 0.19 | 1.87 | 10.14 | 10.38 | 10.13 | 121479 |
| 1731710400 | 10.14 | 0.13 | 1.30 | 9.99 | 10.2 | 9.99 | 155352 |
| 1731624000 | 10.01 | -0.17 | -1.67 | 10.18 | 10.2 | 9.99 | 175165 |
| 1731537600 | 10.18 | 0.7 | 7.38 | 9.76 | 10.43 | 9.68 | 706441 |
| 1731451200 | 9.48 | -0.09 | -0.94 | 9.51 | 9.64 | 9.46 | 226613 |
| 1731364800 | 9.57 | 0.16 | 1.70 | 9.41 | 9.63 | 9.41 | 155417 |
| 1731105600 | 9.41 | 0.04 | 0.43 | 9.3699999 | 9.45 | 9.3 | 306073 |
| 1731019200 | 9.3699999 | 0.14 | 1.52 | 9.2 | 9.3699999 | 9.2 | 199016 |
| 1730932800 | 9.23 | 0.09 | 0.98 | 9.13 | 9.23 | 9.0399999 | 94577 |
| 1730846400 | 9.14 | 0.02 | 0.22 | 9.1199999 | 9.14 | 8.96 | 91917 |
| 1730760000 | 9.1199999 | 0.06 | 0.66 | 9.14 | 9.24 | 9.1199999 | 101478 |
| 1730497200 | 9.06 | -0.14 | -1.52 | 9.21 | 9.21 | 9.06 | 102556 |
| 1730410800 | 9.2 | -0.04 | -0.43 | 9.24 | 9.24 | 9.15 | 66983 |
| 1730324400 | 9.24 | 0.03 | 0.33 | 9.19 | 9.25 | 9.14 | 87284 |
| 1730238000 | 9.21 | -0.13 | -1.39 | 9.31 | 9.31 | 9.1199999 | 84654 |
| 1730151600 | 9.34 | 0.12 | 1.30 | 9.17 | 9.4 | 9.17 | 133241 |
| 1729892400 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.36 | 9.2 | 54648 |
| 1729806000 | 9.2899999 | 0.13 | 1.42 | 9.19 | 9.3 | 9.13 | 75651 |
| 1729719600 | 9.16 | 0.04 | 0.44 | 9.16 | 9.19 | 9.09 | 49805 |
| 1729633200 | 9.1199999 | -0.03 | -0.33 | 9.11 | 9.14 | 9.0399999 | 69655 |
| 1729546800 | 9.15 | -0.16 | -1.72 | 9.2899999 | 9.3 | 9.1 | 79954 |
| 1729287600 | 9.31 | 0.01 | 0.11 | 9.3 | 9.36 | 9.27 | 79597 |
| 1729201200 | 9.3 | -0.04 | -0.43 | 9.33 | 9.35 | 9.27 | 45607 |
| 1729114800 | 9.34 | 0 | 0.00 | 9.33 | 9.4 | 9.32 | 74497 |
| 1729028400 | 9.34 | 0.19 | 2.08 | 9.15 | 9.35 | 9.15 | 114400 |
| 1728682800 | 9.15 | -0.05 | -0.54 | 9.23 | 9.23 | 9.13 | 53539 |
| 1728596400 | 9.2 | -0.05 | -0.54 | 9.25 | 9.27 | 9.15 | 74405 |
| 1728510000 | 9.25 | -0.08 | -0.86 | 9.27 | 9.28 | 9.17 | 98089 |
| 1728423600 | 9.33 | 0.2 | 2.19 | 9.13 | 9.3699999 | 9.13 | 145584 |
| 1728337200 | 9.13 | 0 | 0.00 | 9.11 | 9.14 | 9.02 | 129745 |
| 1728078000 | 9.13 | -0.05 | -0.54 | 9.21 | 9.22 | 9.1199999 | 45403 |
| 1727991600 | 9.18 | 0.03 | 0.33 | 9.1199999 | 9.18 | 9.05 | 165052 |
| 1727905200 | 9.15 | -0.3 | -3.17 | 9.42 | 9.44 | 9.13 | 52604 |
| 1727818800 | 9.45 | -0.03 | -0.32 | 9.45 | 9.52 | 9.4 | 133746 |
| 1727732400 | 9.48 | 0.12 | 1.28 | 9.32 | 9.5 | 9.32 | 195384 |
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
