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 | 0 | 12.11 | 12.25 | 11.9 | 14398 | 12.11013891 | CS |
| 4 | 0.18 | 1.50880134116 | 11.93 | 12.3 | 11.78 | 24863 | 12.00778296 | CS |
| 12 | 0.09 | 0.748752079867 | 12.02 | 13.93 | 11.68 | 33017 | 12.53407034 | CS |
| 26 | -0.15 | -1.22349102773 | 12.26 | 13.93 | 11.34 | 28142 | 12.53717693 | CS |
| 52 | 1.12 | 10.1910828025 | 10.99 | 13.93 | 10.86 | 25484 | 12.11034014 | CS |
| 156 | 2.21 | 22.3232323232 | 9.9 | 13.93 | 7.65 | 29415 | 10.72586516 | CS |
| 260 | 0.16 | 1.33891213389 | 11.95 | 13.93 | 7.65 | 33908 | 11.02000465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 12.11 | -0.09 | -0.74 | 12.2 | 12.2 | 11.9 | 10963 |
| 1782769200 | 12.2 | -0.03 | -0.25 | 12.16 | 12.23 | 12.1 | 5833 |
| 1782510000 | 12.23 | 0.08 | 0.66 | 12.14 | 12.25 | 12.01 | 12430 |
| 1782423600 | 12.15 | 0.13 | 1.08 | 12.15 | 12.15 | 12 | 9909 |
| 1782337200 | 12.02 | -0.05 | -0.41 | 11.92 | 12.1 | 11.92 | 13005 |
| 1782250800 | 12.07 | -0.17 | -1.39 | 12.11 | 12.16 | 11.92 | 30812 |
| 1782164400 | 12.24 | 0 | 0.00 | 12.09 | 12.3 | 12.09 | 18928 |
| 1781905200 | 12.24 | 0.06 | 0.49 | 12.25 | 12.27 | 12.17 | 12707 |
| 1781818800 | 12.18 | 0.1 | 0.83 | 12.02 | 12.22 | 12.02 | 22472 |
| 1781732400 | 12.08 | 0 | 0.00 | 12.08 | 12.09 | 12 | 22035 |
| 1781646000 | 12.08 | 0.2 | 1.68 | 12.01 | 12.1 | 11.91 | 24032 |
| 1781559600 | 11.88 | -0.1 | -0.83 | 12.13 | 12.14 | 11.86 | 48020 |
| 1781300400 | 11.98 | 0.12 | 1.01 | 11.9 | 11.99 | 11.84 | 51368 |
| 1781214000 | 11.86 | 0 | 0.00 | 11.96 | 12.01 | 11.81 | 27364 |
| 1781127600 | 11.86 | -0.08 | -0.67 | 11.9 | 11.98 | 11.78 | 26536 |
| 1781041200 | 11.94 | -0.05 | -0.42 | 12.14 | 12.14 | 11.87 | 12957 |
| 1780954800 | 11.99 | 0.16 | 1.35 | 11.86 | 12.08 | 11.8 | 33803 |
| 1780695600 | 11.83 | -0.17 | -1.42 | 12.1 | 12.1 | 11.81 | 33686 |
| 1780609200 | 12 | 0 | 0.00 | 11.95 | 12.06 | 11.86 | 17334 |
| 1780522800 | 12 | -0.06 | -0.50 | 12 | 12.05 | 11.81 | 44086 |
| 1780436400 | 12.06 | -0.06 | -0.50 | 11.93 | 12.19 | 11.93 | 29941 |
| 1780350000 | 12.12 | -0.08 | -0.66 | 12.2 | 12.2 | 11.99 | 28592 |
| 1780090800 | 12.2 | -0.1 | -0.81 | 12.28 | 12.28 | 12.12 | 13837 |
| 1780004400 | 12.3 | 0.08 | 0.65 | 12.25 | 12.3 | 12.12 | 38784 |
| 1779918000 | 12.22 | 0.07 | 0.58 | 12.12 | 12.27 | 12.12 | 37551 |
| 1779831600 | 12.15 | 0.18 | 1.50 | 12.03 | 12.19 | 12.03 | 25389 |
| 1779745200 | 11.97 | 0.08 | 0.67 | 11.9 | 12.03 | 11.9 | 42562 |
| 1779486000 | 11.89 | -0.03 | -0.25 | 11.96 | 11.96 | 11.88 | 43593 |
| 1779399600 | 11.92 | -0.01 | -0.08 | 11.95 | 11.98 | 11.81 | 27792 |
| 1779313200 | 11.93 | 0.21 | 1.79 | 11.75 | 12.01 | 11.7 | 38778 |
| 1779226800 | 11.72 | -0.17 | -1.43 | 11.68 | 11.85 | 11.68 | 44326 |
| 1778881200 | 11.89 | -0.14 | -1.16 | 11.97 | 12.05 | 11.81 | 31668 |
| 1778794800 | 12.03 | -0.02 | -0.17 | 12 | 12.1 | 11.95 | 110194 |
| 1778708400 | 12.05 | -0.09 | -0.74 | 12.13 | 12.13 | 11.8 | 75425 |
| 1778622000 | 12.14 | -0.1 | -0.82 | 12.2 | 12.2 | 12.05 | 26742 |
| 1778535600 | 12.24 | 0.23 | 1.93 | 12.1 | 12.35 | 11.95 | 52704 |
| 1778276400 | 12.008696 | 0.01 | 0.07 | 12.113043 | 12.113043 | 11.965217 | 39810 |
| 1778190000 | 12 | 0.01 | 0.07 | 12.034783 | 12.113043 | 11.991304 | 38412 |
| 1778103600 | 11.991304 | 0.08 | 0.66 | 11.956522 | 12.060869 | 11.947826 | 58066 |
| 1778017200 | 11.913043 | 0.11 | 0.96 | 11.8 | 11.965217 | 11.765217 | 28361 |
| 1777930800 | 11.8 | -0.1 | -0.80 | 11.843478 | 11.913043 | 11.773913 | 69739 |
| 1777671600 | 11.895652 | 0.21 | 1.79 | 11.669565 | 11.991304 | 11.669565 | 51806 |
| 1777585200 | 11.686956 | 0.17 | 1.43 | 11.460869 | 11.686956 | 11.460869 | 33619 |
| 1777498800 | 11.521739 | 0.01 | 0.08 | 11.565217 | 11.6 | 11.460869 | 26781 |
| 1777412400 | 11.513043 | 0.16 | 1.38 | 11.591304 | 11.643478 | 11.486956 | 131773 |
| 1777326000 | 11.356522 | -0.01 | -0.08 | 11.443478 | 11.443478 | 11.304348 | 13108 |
| 1777066800 | 11.365217 | -0.06 | -0.53 | 11.408696 | 11.565217 | 11.365217 | 24297 |
| 1776980400 | 11.426087 | -0.01 | -0.08 | 11.426087 | 11.478261 | 11.347826 | 15815 |
| 1776894000 | 11.434783 | 0.18 | 1.62 | 11.182609 | 11.469565 | 11.173913 | 45809 |
| 1776807600 | 11.252174 | -0.3 | -2.56 | 11.695652 | 11.695652 | 11.217391 | 60825 |
| 1776721200 | 11.547826 | 0.01 | 0.08 | 11.443478 | 11.652174 | 11.443478 | 12601 |
| 1776462000 | 11.53913 | 0.17 | 1.45 | 11.408696 | 11.695652 | 11.408696 | 67950 |
| 1776375600 | 11.373913 | 0.07 | 0.62 | 11.426087 | 11.426087 | 11.269565 | 20151 |
| 1776289200 | 11.304348 | 0.02 | 0.15 | 11.304348 | 11.391304 | 11.278261 | 39478 |
| 1776202800 | 11.286956 | 0.22 | 1.96 | 11.104348 | 11.304348 | 11.069565 | 44707 |
| 1776116400 | 11.069565 | 0.03 | 0.24 | 10.973913 | 11.104348 | 10.904348 | 21570 |
| 1775857200 | 11.043478 | 0.13 | 1.20 | 10.878261 | 11.121739 | 10.869565 | 29537 |
| 1775770800 | 10.913043 | 0.33 | 3.12 | 10.565217 | 10.913043 | 10.565217 | 22804 |
| 1775684400 | 10.582609 | 0.18 | 1.76 | 10.904348 | 10.904348 | 10.565217 | 17448 |
| 1775598000 | 10.4 | -0.04 | -0.42 | 10.452174 | 10.547826 | 10.365217 | 20274 |
| 1775511600 | 10.443478 | 0.18 | 1.78 | 10.356522 | 10.53913 | 10.278261 | 25843 |
| 1775166000 | 10.260869 | -0.1 | -1.01 | 10.295652 | 10.382609 | 10.173913 | 27537 |
| 1775079600 | 10.365217 | 0.2 | 1.97 | 10.347826 | 10.434782 | 10.304348 | 24168 |
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.
