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 | -0.19 | -1.87561697927 | 10.13 | 10.31 | 9.39 | 474258 | 9.81082821 | CS |
| 4 | 1.54 | 18.3333333333 | 8.4 | 10.39 | 8.31 | 650707 | 9.51647772 | CS |
| 12 | 0.38 | 3.97489539749 | 9.56 | 10.39 | 8.1 | 645114 | 9.13347627 | CS |
| 26 | 1.98 | 24.8743718593 | 7.96 | 10.39 | 6.83 | 727678 | 8.54232031 | CS |
| 52 | 3.49 | 54.1085271318 | 6.45 | 10.39 | 5.27 | 683572 | 7.86186399 | CS |
| 156 | 2.87 | 40.5940594059 | 7.07 | 10.52 | 4.64 | 728404 | 7.41664867 | CS |
| 260 | 1.94 | 24.25 | 8 | 10.52 | 4.64 | 718934 | 7.43283998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737499200 | 9.94 | -0.04 | -0.40 | 10 | 10.31 | 9.88 | 703298 |
| 1737412800 | 9.98 | 0.34 | 3.53 | 9.6 | 9.99 | 9.6 | 444451 |
| 1737153600 | 9.64 | 0 | 0.00 | 9.5 | 9.65 | 9.39 | 363474 |
| 1737067200 | 9.64 | -0.16 | -1.63 | 9.9 | 9.94 | 9.6 | 591439 |
| 1736980800 | 9.8 | -0.14 | -1.41 | 10.13 | 10.13 | 9.7 | 268627 |
| 1736894400 | 9.94 | 0.24 | 2.47 | 9.75 | 9.98 | 9.69 | 618500 |
| 1736808000 | 9.7 | -0.23 | -2.32 | 9.7899999 | 9.7899999 | 9.45 | 662191 |
| 1736548800 | 9.93 | -0.36 | -3.50 | 10.39 | 10.39 | 9.88 | 545870 |
| 1736462400 | 10.29 | 0.26 | 2.59 | 9.86 | 10.37 | 9.85 | 722280 |
| 1736376000 | 10.03 | 1.38 | 15.95 | 9.1 | 10.05 | 9.1 | 2366687 |
| 1736289600 | 8.65 | 0.09 | 1.05 | 8.63 | 8.9 | 8.5399999 | 515603 |
| 1736203200 | 8.56 | -0.29 | -3.28 | 8.83 | 8.84 | 8.53 | 510546 |
| 1735944000 | 8.85 | -0.13 | -1.45 | 9.02 | 9.02 | 8.84 | 723912 |
| 1735857600 | 8.98 | 0.3 | 3.46 | 8.75 | 9.02 | 8.75 | 682267 |
| 1735684800 | 8.68 | 0.21 | 2.48 | 8.45 | 8.69 | 8.45 | 441490 |
| 1735598400 | 8.47 | -0.04 | -0.47 | 8.45 | 8.6 | 8.31 | 528748 |
| 1735339200 | 8.51 | 0.09 | 1.07 | 8.4 | 8.56 | 8.34 | 372631 |
| 1735069200 | 8.42 | -0.09 | -1.06 | 8.5 | 8.52 | 8.35 | 221205 |
| 1734993600 | 8.51 | -0.19 | -2.18 | 8.6 | 8.69 | 8.46 | 466703 |
| 1734734400 | 8.7 | 0.34 | 4.07 | 8.41 | 8.71 | 8.26 | 3817020 |
| 1734648000 | 8.36 | -0.13 | -1.53 | 8.49 | 8.5 | 8.25 | 705650 |
| 1734561600 | 8.49 | -0.45 | -5.03 | 8.9 | 8.97 | 8.3699999 | 969678 |
| 1734475200 | 8.94 | -0.11 | -1.22 | 8.95 | 9.0399999 | 8.9 | 498834 |
| 1734388800 | 9.05 | -0.29 | -3.10 | 9.3 | 9.31 | 9.05 | 625912 |
| 1734129600 | 9.34 | -0.19 | -1.99 | 9.44 | 9.49 | 9.06 | 719334 |
| 1734043200 | 9.53 | -0.21 | -2.16 | 9.55 | 9.7 | 9.51 | 437037 |
| 1733956800 | 9.74 | 0.13 | 1.35 | 9.72 | 9.8 | 9.6 | 746726 |
| 1733870400 | 9.61 | 0.13 | 1.37 | 9.51 | 9.67 | 9.43 | 503055 |
| 1733784000 | 9.48 | 0.25 | 2.71 | 9.41 | 9.65 | 9.36 | 604234 |
| 1733524800 | 9.23 | -0.16 | -1.70 | 9.34 | 9.3699999 | 9.19 | 284198 |
| 1733438400 | 9.39 | 0.05 | 0.54 | 9.39 | 9.51 | 9.31 | 278001 |
| 1733352000 | 9.34 | 0.32 | 3.55 | 9.1 | 9.5 | 8.99 | 1004533 |
| 1733265600 | 9.02 | 0.2 | 2.27 | 8.84 | 9.1 | 8.82 | 405143 |
| 1733179200 | 8.82 | -0.3 | -3.29 | 9.1 | 9.13 | 8.81 | 472880 |
| 1732920000 | 9.1199999 | 0.11 | 1.22 | 8.98 | 9.2 | 8.98 | 416358 |
| 1732833600 | 9.01 | -0.02 | -0.22 | 9.06 | 9.1 | 8.99 | 119000 |
| 1732747200 | 9.03 | -0.01 | -0.11 | 9.06 | 9.22 | 9.02 | 398580 |
| 1732660800 | 9.0399999 | -0.01 | -0.11 | 9.1 | 9.21 | 8.97 | 427652 |
| 1732574400 | 9.05 | -0.29 | -3.10 | 8.98 | 9.08 | 8.91 | 749600 |
| 1732315200 | 9.34 | 0.01 | 0.11 | 9.4 | 9.4 | 9.25 | 304429 |
| 1732228800 | 9.33 | 0.22 | 2.41 | 9.21 | 9.35 | 9.02 | 835378 |
| 1732142400 | 9.11 | 0.16 | 1.79 | 8.92 | 9.24 | 8.92 | 561609 |
| 1732056000 | 8.95 | 0.01 | 0.11 | 9 | 9.1 | 8.85 | 422776 |
| 1731969600 | 8.94 | 0.4 | 4.68 | 8.72 | 9.09 | 8.7 | 683322 |
| 1731710400 | 8.5399999 | 0.04 | 0.47 | 8.5 | 8.82 | 8.49 | 567760 |
| 1731624000 | 8.5 | 0.22 | 2.66 | 8.21 | 8.52 | 8.1 | 705756 |
| 1731537600 | 8.28 | -0.08 | -0.96 | 8.4 | 8.57 | 8.24 | 568712 |
| 1731451200 | 8.36 | -0.14 | -1.65 | 8.3 | 8.43 | 8.28 | 532260 |
| 1731364800 | 8.5 | -0.55 | -6.08 | 8.7 | 8.77 | 8.35 | 1129783 |
| 1731105600 | 9.05 | -0.16 | -1.74 | 9.09 | 9.13 | 8.89 | 374659 |
| 1731019200 | 9.21 | 0.33 | 3.72 | 9.01 | 9.24 | 8.78 | 426259 |
| 1730932800 | 8.88 | -0.34 | -3.69 | 8.8 | 9.07 | 8.6 | 793101 |
| 1730846400 | 9.22 | -0.28 | -2.95 | 9.56 | 9.56 | 9.13 | 704375 |
| 1730760000 | 9.5 | 0.07 | 0.74 | 9.44 | 9.58 | 9.41 | 411065 |
| 1730497200 | 9.43 | 0.17 | 1.84 | 9.2899999 | 9.52 | 9.26 | 587223 |
| 1730410800 | 9.26 | -0.14 | -1.49 | 9.25 | 9.31 | 9.02 | 769146 |
| 1730324400 | 9.4 | -0.17 | -1.78 | 9.56 | 9.56 | 9.23 | 460535 |
| 1730238000 | 9.57 | 0.42 | 4.59 | 9.31 | 9.6 | 9.16 | 1229082 |
| 1730151600 | 9.15 | -0.09 | -0.97 | 9.2 | 9.24 | 9.09 | 410564 |
| 1729892400 | 9.24 | -0.16 | -1.70 | 9.38 | 9.48 | 9.17 | 425202 |
| 1729806000 | 9.4 | -0.02 | -0.21 | 9.48 | 9.49 | 9.18 | 695669 |
| 1729719600 | 9.42 | -0.04 | -0.42 | 9.33 | 9.43 | 9.25 | 532910 |
| 1729633200 | 9.46 | 0.16 | 1.72 | 9.43 | 9.53 | 9.39 | 839736 |
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
