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 | 0.04 | 0.384615384615 | 10.4 | 10.5 | 10.2 | 2876 | 10.31952851 | CS |
| 4 | 0.24 | 2.35294117647 | 10.2 | 10.59 | 10.06 | 3696 | 10.36182648 | CS |
| 12 | 0.89 | 9.31937172775 | 9.55 | 11 | 9.55 | 4387 | 10.45485428 | CS |
| 26 | -0.06 | -0.571428571429 | 10.5 | 11 | 9.55 | 4592 | 10.47504337 | CS |
| 52 | 0.94 | 9.89473684211 | 9.5 | 11 | 9.32 | 5471 | 10.30637729 | CS |
| 156 | 2.45 | 30.6633291615 | 7.99 | 11 | 7.38 | 8810 | 8.94892725 | CS |
| 260 | 2.01 | 23.8434163701 | 8.43 | 11 | 3.31 | 9613 | 7.73528911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1738708800 | 10.49 | 0.22 | 2.14 | 10.32 | 10.49 | 10.32 | 1400 |
| 1738622400 | 10.27 | -0.03 | -0.29 | 10.3 | 10.35 | 10.27 | 2543 |
| 1738363200 | 10.3 | -0.11 | -1.06 | 10.45 | 10.45 | 10.2 | 5200 |
| 1738276800 | 10.41 | 0.16 | 1.56 | 10.38 | 10.5 | 10.38 | 2206 |
| 1738190400 | 10.25 | -0.15 | -1.44 | 10.4 | 10.4 | 10.25 | 3031 |
| 1738104000 | 10.4 | 0.11 | 1.07 | 10.2 | 10.4 | 10.2 | 2080 |
| 1738017600 | 10.29 | -0.01 | -0.10 | 10.31 | 10.31 | 10.29 | 1520 |
| 1737758400 | 10.3 | 0.02 | 0.19 | 10.27 | 10.3 | 10.2 | 8894 |
| 1737672000 | 10.28 | 0.04 | 0.39 | 10.3 | 10.3 | 10.28 | 1580 |
| 1737585600 | 10.24 | -0.04 | -0.39 | 10.31 | 10.32 | 10.24 | 1701 |
| 1737499200 | 10.28 | -0.02 | -0.19 | 10.06 | 10.3 | 10.06 | 8585 |
| 1737412800 | 10.3 | 0.03 | 0.29 | 10.39 | 10.39 | 10.3 | 2567 |
| 1737153600 | 10.27 | -0.24 | -2.28 | 10.51 | 10.52 | 10.27 | 6025 |
| 1737067200 | 10.51 | -0.05 | -0.47 | 10.54 | 10.54 | 10.5 | 11220 |
| 1736980800 | 10.56 | -0.03 | -0.28 | 10.55 | 10.59 | 10.5 | 3449 |
| 1736894400 | 10.59 | 0.14 | 1.34 | 10.5 | 10.59 | 10.49 | 3068 |
| 1736808000 | 10.45 | 0.1 | 0.97 | 10.4 | 10.45 | 10.4 | 3300 |
| 1736548800 | 10.35 | 0.05 | 0.49 | 10.28 | 10.35 | 10.25 | 1600 |
| 1736462400 | 10.3 | 0.04 | 0.39 | 10.3 | 10.3 | 10.3 | 600 |
| 1736376000 | 10.26 | 0.11 | 1.08 | 10.2 | 10.26 | 10.15 | 3360 |
| 1736289600 | 10.15 | 0 | 0.00 | 10.13 | 10.15 | 10.1 | 15400 |
| 1736203200 | 10.15 | 0.1 | 1.00 | 10.14 | 10.15 | 10.11 | 1009 |
| 1735944000 | 10.05 | 0 | 0.00 | 10.1 | 10.24 | 10.05 | 1100 |
| 1735857600 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10.05 | 2326 |
| 1735684800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 900 |
| 1735598400 | 10.15 | 0.09 | 0.89 | 10.06 | 10.3 | 10.06 | 3800 |
| 1735339200 | 10.06 | 0.01 | 0.10 | 10.08 | 10.14 | 10.05 | 2300 |
| 1735069200 | 10.05 | 0 | 0.00 | 10.08 | 10.15 | 10.05 | 700 |
| 1734993600 | 10.05 | -0.16 | -1.57 | 10.22 | 10.3 | 9.96 | 10786 |
| 1734734400 | 10.21 | -0.06 | -0.58 | 10.25 | 10.25 | 10.21 | 1500 |
| 1734648000 | 10.27 | 0.17 | 1.68 | 10.01 | 10.27 | 10.01 | 700 |
| 1734561600 | 10.1 | -0.23 | -2.23 | 10.44 | 10.44 | 10.1 | 10024 |
| 1734475200 | 10.33 | -0.24 | -2.27 | 10.63 | 10.63 | 10.32 | 15430 |
| 1734388800 | 10.57 | 0.02 | 0.19 | 10.77 | 10.77 | 10.57 | 1103 |
| 1734129600 | 10.55 | 0.05 | 0.48 | 10.53 | 10.55 | 10.49 | 3500 |
| 1734043200 | 10.5 | 0 | 0.00 | 10.47 | 10.5 | 10.33 | 2601 |
| 1733956800 | 10.5 | 0.15 | 1.45 | 10.39 | 10.5 | 10.39 | 4100 |
| 1733870400 | 10.35 | -0.14 | -1.33 | 10.7 | 10.7 | 10.35 | 6450 |
| 1733784000 | 10.49 | 0.01 | 0.10 | 10.5 | 10.5 | 10.49 | 451 |
| 1733524800 | 10.48 | -0.13 | -1.23 | 10.67 | 10.67 | 10.3 | 15291 |
| 1733438400 | 10.61 | -0.06 | -0.56 | 10.71 | 10.71 | 10.61 | 1600 |
| 1733352000 | 10.67 | 0.02 | 0.19 | 10.67 | 10.67 | 10.67 | 1700 |
| 1733265600 | 10.65 | -0.15 | -1.39 | 10.75 | 10.76 | 10.65 | 897 |
| 1733179200 | 10.8 | 0.03 | 0.28 | 10.82 | 10.82 | 10.8 | 635 |
| 1732920000 | 10.77 | -0.05 | -0.46 | 10.78 | 10.78 | 10.77 | 400 |
| 1732833600 | 10.82 | 0.11 | 1.03 | 10.72 | 10.82 | 10.72 | 3300 |
| 1732747200 | 10.71 | -0.1 | -0.93 | 10.9 | 10.9 | 10.71 | 2753 |
| 1732660800 | 10.81 | -0.08 | -0.73 | 10.81 | 10.81 | 10.81 | 600 |
| 1732574400 | 10.89 | 0 | 0.00 | 10.89 | 10.94 | 10.89 | 1243 |
| 1732315200 | 10.89 | 0 | 0.00 | 10.9 | 10.9 | 10.89 | 600 |
| 1732228800 | 10.89 | 0 | 0.00 | 10.89 | 10.9 | 10.89 | 400 |
| 1732142400 | 10.89 | 0.05 | 0.46 | 10.9 | 10.9 | 10.89 | 1400 |
| 1732056000 | 10.84 | 0.01 | 0.09 | 10.75 | 10.84 | 10.75 | 30700 |
| 1731969600 | 10.83 | -0.17 | -1.55 | 11 | 11 | 10.83 | 850 |
| 1731710400 | 11 | 0.35 | 3.29 | 10.75 | 11 | 10.75 | 3294 |
| 1731624000 | 10.65 | -0.08 | -0.75 | 10.47 | 10.72 | 10.47 | 3170 |
| 1731537600 | 10.73 | 0.13 | 1.23 | 9.55 | 10.74 | 9.55 | 23095 |
| 1731451200 | 10.6 | 0.04 | 0.38 | 10.7 | 10.75 | 10.6 | 5435 |
| 1731364800 | 10.56 | 0.08 | 0.76 | 10.56 | 10.56 | 10.56 | 410 |
| 1731105600 | 10.48 | 0.04 | 0.38 | 10.45 | 10.48 | 10.44 | 2700 |
| 1731019200 | 10.44 | 0.08 | 0.77 | 10.39 | 10.45 | 10.39 | 1776 |
| 1730932800 | 10.36 | 0 | 0.00 | 10.39 | 10.44 | 10.36 | 2500 |
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
