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 | -0.3 | -2.44498777506 | 12.27 | 12.27 | 11.75 | 80528 | 11.95384386 | CS |
| 4 | 0.33 | 2.83505154639 | 11.64 | 12.36 | 11.39 | 77714 | 11.86832727 | CS |
| 12 | 0.38 | 3.27868852459 | 11.59 | 12.36 | 11.07 | 70884 | 11.62024615 | CS |
| 26 | 1.31 | 12.2889305816 | 10.66 | 12.36 | 10.66 | 62289 | 11.51960302 | CS |
| 52 | 0.98 | 8.91719745223 | 10.99 | 12.36 | 10.35 | 43526 | 11.39627107 | CS |
| 156 | -2.42 | -16.8172341904 | 14.39 | 14.94 | 9.41 | 37492 | 11.70712978 | CS |
| 260 | -2.88 | -19.3939393939 | 14.85 | 15.84 | 7.73 | 38773 | 12.31100374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 11.97 | 0.06 | 0.50 | 12.07 | 12.07 | 11.93 | 40381 |
| 1734993600 | 11.91 | 0.04 | 0.34 | 11.93 | 11.95 | 11.77 | 77300 |
| 1734734400 | 11.87 | 0 | 0.00 | 11.76 | 11.96 | 11.76 | 82541 |
| 1734648000 | 11.87 | -0.04 | -0.34 | 11.9 | 11.94 | 11.75 | 72433 |
| 1734561600 | 11.91 | -0.27 | -2.22 | 12.21 | 12.25 | 11.87 | 82026 |
| 1734475200 | 12.18 | -0.06 | -0.49 | 12.27 | 12.27 | 12.08 | 88342 |
| 1734388800 | 12.24 | 0.06 | 0.49 | 12.26 | 12.36 | 12.2 | 90131 |
| 1734129600 | 12.18 | 0.17 | 1.42 | 12.12 | 12.33 | 12.05 | 66764 |
| 1734043200 | 12.01 | -0.13 | -1.07 | 12.26 | 12.26 | 11.97 | 72866 |
| 1733956800 | 12.14 | 0.26 | 2.19 | 11.97 | 12.26 | 11.97 | 151189 |
| 1733870400 | 11.88 | 0.25 | 2.15 | 11.7 | 11.99 | 11.64 | 179318 |
| 1733784000 | 11.63 | 0.21 | 1.84 | 11.46 | 11.67 | 11.44 | 94637 |
| 1733524800 | 11.42 | -0.12 | -1.04 | 11.54 | 11.56 | 11.39 | 72240 |
| 1733438400 | 11.54 | 0.04 | 0.35 | 11.55 | 11.6 | 11.47 | 45274 |
| 1733352000 | 11.5 | -0.04 | -0.35 | 11.7 | 11.7 | 11.5 | 59862 |
| 1733265600 | 11.54 | 0 | 0.00 | 11.54 | 11.6 | 11.46 | 43999 |
| 1733179200 | 11.54 | -0.27 | -2.29 | 11.85 | 11.85 | 11.54 | 70652 |
| 1732920000 | 11.81 | -0.06 | -0.51 | 11.75 | 11.83 | 11.75 | 43302 |
| 1732833600 | 11.87 | 0.03 | 0.25 | 11.76 | 11.94 | 11.76 | 28393 |
| 1732747200 | 11.84 | 0.12 | 1.02 | 11.7 | 11.85 | 11.7 | 78952 |
| 1732660800 | 11.72 | 0.03 | 0.26 | 11.64 | 11.75 | 11.61 | 54053 |
| 1732574400 | 11.69 | -0.05 | -0.43 | 11.74 | 11.84 | 11.69 | 74904 |
| 1732315200 | 11.74 | 0.18 | 1.56 | 11.63 | 11.74 | 11.63 | 73486 |
| 1732228800 | 11.56 | 0.08 | 0.70 | 11.48 | 11.64 | 11.45 | 110046 |
| 1732142400 | 11.48 | 0 | 0.00 | 11.41 | 11.48 | 11.4 | 38385 |
| 1732056000 | 11.48 | 0.06 | 0.53 | 11.37 | 11.49 | 11.33 | 50382 |
| 1731969600 | 11.42 | -0.01 | -0.09 | 11.39 | 11.52 | 11.39 | 60280 |
| 1731710400 | 11.43 | 0.11 | 0.97 | 11.34 | 11.43 | 11.3 | 75870 |
| 1731624000 | 11.32 | 0.07 | 0.62 | 11.23 | 11.34 | 11.23 | 48096 |
| 1731537600 | 11.25 | -0.01 | -0.09 | 11.23 | 11.29 | 11.21 | 57166 |
| 1731451200 | 11.26 | -0.09 | -0.79 | 11.34 | 11.34 | 11.23 | 63431 |
| 1731364800 | 11.35 | 0.07 | 0.62 | 11.3 | 11.37 | 11.27 | 39805 |
| 1731105600 | 11.28 | -0.14 | -1.23 | 11.38 | 11.38 | 11.26 | 53852 |
| 1731019200 | 11.42 | 0.16 | 1.42 | 11.3 | 11.44 | 11.3 | 60028 |
| 1730932800 | 11.26 | -0.01 | -0.09 | 11.27 | 11.31 | 11.07 | 81525 |
| 1730846400 | 11.27 | -0.02 | -0.18 | 11.35 | 11.35 | 11.25 | 37843 |
| 1730760000 | 11.29 | 0 | 0.00 | 11.34 | 11.41 | 11.28 | 77443 |
| 1730497200 | 11.29 | -0.01 | -0.09 | 11.4 | 11.44 | 11.27 | 75482 |
| 1730410800 | 11.3 | -0.29 | -2.50 | 11.55 | 11.55 | 11.3 | 116845 |
| 1730324400 | 11.59 | 0.08 | 0.70 | 11.51 | 11.61 | 11.46 | 70814 |
| 1730238000 | 11.51 | -0.03 | -0.26 | 11.52 | 11.52 | 11.41 | 81629 |
| 1730151600 | 11.54 | 0.09 | 0.79 | 11.49 | 11.54 | 11.45 | 63609 |
| 1729892400 | 11.45 | -0.07 | -0.61 | 11.5 | 11.51 | 11.43 | 41596 |
| 1729806000 | 11.52 | 0.11 | 0.96 | 11.42 | 11.52 | 11.38 | 34493 |
| 1729719600 | 11.41 | -0.07 | -0.61 | 11.5 | 11.52 | 11.37 | 59498 |
| 1729633200 | 11.48 | 0.01 | 0.09 | 11.55 | 11.55 | 11.44 | 47341 |
| 1729546800 | 11.47 | -0.19 | -1.63 | 11.6 | 11.63 | 11.45 | 119891 |
| 1729287600 | 11.66 | -0.02 | -0.17 | 11.7 | 11.7 | 11.61 | 44041 |
| 1729201200 | 11.68 | 0.01 | 0.09 | 11.64 | 11.73 | 11.61 | 102637 |
| 1729114800 | 11.67 | 0.12 | 1.04 | 11.6 | 11.72 | 11.6 | 88823 |
| 1729028400 | 11.55 | 0.01 | 0.09 | 11.65 | 11.69 | 11.51 | 120159 |
| 1728682800 | 11.54 | 0.06 | 0.52 | 11.52 | 11.63 | 11.51 | 74147 |
| 1728596400 | 11.48 | 0.03 | 0.26 | 11.45 | 11.5 | 11.42 | 40937 |
| 1728510000 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1728423600 | 11.45 | -0.01 | -0.09 | 11.48 | 11.48 | 11.35 | 76697 |
| 1728337200 | 11.46 | -0.04 | -0.35 | 11.49 | 11.49 | 11.3 | 95188 |
| 1728078000 | 11.5 | 0.05 | 0.44 | 11.49 | 11.51 | 11.43 | 31509 |
| 1727991600 | 11.45 | 0 | 0.00 | 11.46 | 11.49 | 11.36 | 37052 |
| 1727905200 | 11.45 | -0.1 | -0.87 | 11.59 | 11.61 | 11.45 | 44625 |
| 1727818800 | 11.55 | -0.03 | -0.26 | 11.59 | 11.63 | 11.49 | 87462 |
| 1727730000 | 11.58 | -0.02 | -0.17 | 11.57 | 11.68 | 11.49 | 65598 |
| 1727473200 | 11.6 | -0.11 | -0.94 | 11.65 | 11.78 | 11.58 | 88546 |
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
