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 | -0.47 | -3.53383458647 | 13.3 | 13.4 | 12.59 | 184246 | 13.00325958 | CS |
| 4 | 0.7 | 5.77081615829 | 12.13 | 13.49 | 11.78 | 287589 | 12.89892812 | CS |
| 12 | 3.72 | 40.834248079 | 9.11 | 13.49 | 8.75 | 209680 | 11.24732211 | CS |
| 26 | 5.02 | 64.2765685019 | 7.81 | 13.49 | 7.58 | 204618 | 9.77543057 | CS |
| 52 | 1.9 | 17.3833485819 | 10.93 | 13.49 | 7.27 | 238945 | 10.10909824 | CS |
| 156 | -3.84 | -23.0353929214 | 16.67 | 20.78 | 7.27 | 245958 | 13.11021676 | CS |
| 260 | -3.87 | -23.1736526946 | 16.7 | 20.78 | 7.27 | 245651 | 13.11981194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781214000 | 12.72 | 0.1 | 0.79 | 12.74 | 12.82 | 12.64 | 81189 |
| 1781127600 | 12.62 | -0.48 | -3.66 | 13.09 | 13.2 | 12.59 | 158710 |
| 1781041200 | 13.1 | -0.12 | -0.91 | 13.35 | 13.4 | 13.09 | 162333 |
| 1780954800 | 13.22 | 0.21 | 1.61 | 13.11 | 13.4 | 13.02 | 307725 |
| 1780695600 | 13.01 | -0.47 | -3.49 | 13.3 | 13.37 | 12.87 | 211275 |
| 1780609200 | 13.48 | 0.21 | 1.58 | 13.29 | 13.48 | 13.1 | 304353 |
| 1780522800 | 13.27 | 0.28 | 2.16 | 12.95 | 13.49 | 12.95 | 400322 |
| 1780436400 | 12.99 | -0.11 | -0.84 | 13.08 | 13.4 | 12.96 | 206572 |
| 1780350000 | 13.1 | 0.28 | 2.18 | 12.95 | 13.17 | 12.85 | 157562 |
| 1780090800 | 12.82 | 0.02 | 0.16 | 12.66 | 12.97 | 12.66 | 181338 |
| 1780004400 | 12.8 | 0.14 | 1.11 | 12.61 | 12.95 | 12.52 | 129885 |
| 1779918000 | 12.66 | -0.19 | -1.48 | 12.84 | 12.84 | 12.53 | 170112 |
| 1779831600 | 12.85 | 0.36 | 2.88 | 12.52 | 12.87 | 12.52 | 256027 |
| 1779745200 | 12.49 | -0.31 | -2.42 | 12.8 | 12.8 | 12.24 | 136971 |
| 1779486000 | 12.8 | -0.32 | -2.44 | 13.2 | 13.23 | 12.75 | 407768 |
| 1779399600 | 13.12 | 0.32 | 2.50 | 12.85 | 13.2 | 12.83 | 452836 |
| 1779313200 | 12.8 | 0.16 | 1.27 | 12.75 | 12.88 | 12.61 | 534772 |
| 1779226800 | 12.64 | 0.04 | 0.32 | 12.47 | 12.83 | 12.47 | 437838 |
| 1778881200 | 12.6 | 0.75 | 6.33 | 12.13 | 12.71 | 11.78 | 766603 |
| 1778794800 | 11.85 | 2.5 | 26.74 | 10.5 | 11.87 | 10.02 | 1451065 |
| 1778708400 | 9.35 | -0.23 | -2.40 | 9.48 | 9.53 | 9.22 | 263414 |
| 1778622000 | 9.58 | 0.05 | 0.52 | 9.53 | 9.64 | 9.45 | 131941 |
| 1778535600 | 9.53 | -0.03 | -0.31 | 9.7 | 9.7 | 9.49 | 109618 |
| 1778276400 | 9.56 | -0.12 | -1.24 | 9.65 | 9.73 | 9.51 | 116992 |
| 1778190000 | 9.68 | 0.12 | 1.26 | 9.53 | 9.7 | 9.3699999 | 157267 |
| 1778103600 | 9.56 | -0.03 | -0.31 | 9.53 | 9.57 | 9.43 | 96405 |
| 1778017200 | 9.59 | -0.01 | -0.10 | 9.65 | 9.66 | 9.52 | 34062 |
| 1777930800 | 9.6 | 0.07 | 0.73 | 9.59 | 9.64 | 9.46 | 62637 |
| 1777671600 | 9.53 | 0 | 0.00 | 9.51 | 9.53 | 9.42 | 87636 |
| 1777585200 | 9.53 | 0.04 | 0.42 | 9.4 | 9.56 | 9.36 | 94137 |
| 1777498800 | 9.49 | -0.01 | -0.11 | 9.44 | 9.5399999 | 9.38 | 145293 |
| 1777412400 | 9.5 | -0.12 | -1.25 | 9.59 | 9.64 | 9.45 | 60358 |
| 1777326000 | 9.6199999 | -0.03 | -0.31 | 9.74 | 9.77 | 9.51 | 57678 |
| 1777066800 | 9.65 | 0.07 | 0.73 | 9.64 | 9.68 | 9.3699999 | 170930 |
| 1776980400 | 9.58 | 0.05 | 0.52 | 9.5399999 | 9.74 | 9.52 | 115528 |
| 1776894000 | 9.53 | 0.12 | 1.28 | 9.4 | 9.63 | 9.4 | 127925 |
| 1776807600 | 9.41 | 0.04 | 0.43 | 9.35 | 9.5399999 | 9.33 | 117592 |
| 1776721200 | 9.3699999 | 0.01 | 0.11 | 9.28 | 9.43 | 9.2 | 76500 |
| 1776462000 | 9.36 | -0.42 | -4.29 | 9.9 | 9.9 | 9.32 | 232011 |
| 1776375600 | 9.78 | 0.17 | 1.77 | 9.64 | 9.88 | 9.63 | 276046 |
| 1776289200 | 9.61 | -0.03 | -0.31 | 9.53 | 9.68 | 9.45 | 209789 |
| 1776202800 | 9.64 | 0.43 | 4.67 | 9.14 | 9.67 | 9 | 434748 |
| 1776116400 | 9.21 | -0.2 | -2.13 | 9.41 | 9.45 | 9.2 | 75705 |
| 1775857200 | 9.41 | 0.22 | 2.39 | 9.23 | 9.53 | 9.17 | 226182 |
| 1775770800 | 9.19 | -0.03 | -0.33 | 9.22 | 9.23 | 9.05 | 209639 |
| 1775684400 | 9.22 | 0.22 | 2.44 | 9.01 | 9.23 | 9 | 108404 |
| 1775598000 | 9 | -0.04 | -0.44 | 9.02 | 9.06 | 8.94 | 87620 |
| 1775511600 | 9.0399999 | 0.1 | 1.12 | 8.98 | 9.11 | 8.88 | 82646 |
| 1775166000 | 8.94 | 0 | 0.00 | 8.86 | 9.1 | 8.85 | 87963 |
| 1775079600 | 8.94 | -0.16 | -1.76 | 9.06 | 9.1 | 8.75 | 127123 |
| 1774993200 | 9.1 | 0.21 | 2.36 | 9.0399999 | 9.21 | 8.9 | 221508 |
| 1774906800 | 8.89 | -0.07 | -0.78 | 9.03 | 9.1199999 | 8.76 | 217316 |
| 1774647600 | 8.96 | 0.1 | 1.13 | 8.8 | 9.09 | 8.78 | 133440 |
| 1774561200 | 8.86 | -0.23 | -2.53 | 8.92 | 9.05 | 8.83 | 127419 |
| 1774474800 | 9.09 | 0.22 | 2.48 | 8.89 | 9.15 | 8.82 | 94399 |
| 1774388400 | 8.8699999 | -0.02 | -0.22 | 8.95 | 9.08 | 8.83 | 78944 |
| 1774302000 | 8.89 | -0.03 | -0.34 | 8.85 | 9.06 | 8.7899999 | 69534 |
| 1774042800 | 8.92 | -0.11 | -1.22 | 9.11 | 9.11 | 8.78 | 119845 |
| 1773956400 | 9.03 | 0.02 | 0.22 | 8.98 | 9.13 | 8.93 | 128860 |
| 1773870000 | 9.01 | 0.06 | 0.67 | 8.97 | 9.3 | 8.97 | 158765 |
| 1773783600 | 8.95 | -0.11 | -1.21 | 9.1 | 9.23 | 8.8 | 131066 |
| 1773697200 | 9.06 | 0.2 | 2.26 | 8.84 | 9.14 | 8.73 | 246053 |
| 1773438000 | 8.86 | 0.67 | 8.18 | 8.86 | 9.86 | 8.73 | 493974 |
| 1773351600 | 8.19 | -0.07 | -0.85 | 8.19 | 8.24 | 8.1199999 | 266258 |
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.
