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 | 0.32 | 3.61990950226 | 8.84 | 9.53 | 8.43 | 520783 | 8.81553343 | CS |
| 4 | -1.17 | -11.3262342691 | 10.33 | 12.35 | 8.43 | 789685 | 10.15542962 | CS |
| 12 | -3.64 | -28.4375 | 12.8 | 15.44 | 8.43 | 609094 | 11.22982825 | CS |
| 26 | -4.35 | -32.1983715766 | 13.51 | 19.69 | 8.43 | 657663 | 12.78995435 | CS |
| 52 | 3.06 | 50.1639344262 | 6.1 | 19.69 | 5.94 | 648776 | 11.98024056 | CS |
| 156 | 3.94 | 75.4789272031 | 5.22 | 19.69 | 2.98 | 392352 | 8.83215532 | CS |
| 260 | -1.65 | -15.2636447734 | 10.81 | 19.69 | 2.98 | 293112 | 8.66751664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 9.5 | 0.37 | 4.05 | 9.25 | 9.53 | 9.23 | 278268 |
| 1783028400 | 9.13 | 0.65 | 7.67 | 8.96 | 9.4 | 8.86 | 524344 |
| 1782855600 | 8.48 | -0.09 | -1.05 | 8.59 | 8.67 | 8.46 | 454926 |
| 1782769200 | 8.57 | -0.4 | -4.46 | 8.84 | 8.93 | 8.43 | 825594 |
| 1782510000 | 8.97 | 0.24 | 2.75 | 8.81 | 9.14 | 8.71 | 659303 |
| 1782423600 | 8.73 | -0.07 | -0.80 | 9.1 | 9.19 | 8.6199999 | 847688 |
| 1782337200 | 8.8 | -1.48 | -14.40 | 9.86 | 10.1 | 8.65 | 1139767 |
| 1782250800 | 10.28 | -0.44 | -4.10 | 10.27 | 10.71 | 10.15 | 571037 |
| 1782164400 | 10.72 | -0.43 | -3.86 | 10.85 | 11.38 | 10.63 | 657489 |
| 1781905200 | 11.15 | 0.11 | 1.00 | 10.89 | 11.21 | 10.82 | 2825495 |
| 1781818800 | 11.04 | -0.38 | -3.33 | 11.5 | 11.89 | 10.74 | 795128 |
| 1781732400 | 11.42 | -0.2 | -1.72 | 11.59 | 12.35 | 11.4 | 740620 |
| 1781646000 | 11.62 | 0.29 | 2.56 | 11.48 | 12 | 11.42 | 634504 |
| 1781559600 | 11.33 | 0.84 | 8.01 | 11.16 | 11.57 | 11.09 | 886188 |
| 1781300400 | 10.49 | 0.63 | 6.39 | 9.98 | 10.51 | 9.95 | 640286 |
| 1781214000 | 9.86 | 0.37 | 3.90 | 9.46 | 9.8699999 | 9.33 | 832059 |
| 1781127600 | 9.49 | -0.53 | -5.29 | 9.68 | 10.17 | 9.4 | 582581 |
| 1781041200 | 10.02 | -0.05 | -0.50 | 10.24 | 10.32 | 9.6 | 453072 |
| 1780954800 | 10.07 | -0.11 | -1.08 | 10.33 | 10.56 | 10 | 655673 |
| 1780695600 | 10.18 | -1.21 | -10.62 | 11.15 | 11.15 | 10.17 | 860132 |
| 1780609200 | 11.39 | 0.19 | 1.70 | 11.46 | 11.7 | 11.33 | 282537 |
| 1780522800 | 11.2 | -0.4 | -3.45 | 11.37 | 11.4 | 11.12 | 285341 |
| 1780436400 | 11.6 | 0.1 | 0.87 | 11.65 | 11.8 | 11.3 | 288569 |
| 1780350000 | 11.5 | -0.35 | -2.95 | 11.55 | 11.71 | 11.14 | 504140 |
| 1780090800 | 11.85 | 0.38 | 3.31 | 11.47 | 11.96 | 11.29 | 1304651 |
| 1780004400 | 11.47 | 0.33 | 2.96 | 11.02 | 11.7 | 10.88 | 359525 |
| 1779918000 | 11.14 | -0.33 | -2.88 | 11.19 | 11.34 | 11.11 | 302591 |
| 1779831600 | 11.47 | 0.11 | 0.97 | 11.02 | 11.48 | 11 | 348090 |
| 1779745200 | 11.36 | 0.69 | 6.47 | 10.81 | 11.36 | 10.81 | 411570 |
| 1779486000 | 10.67 | -0.01 | -0.09 | 10.68 | 10.83 | 10.6 | 351008 |
| 1779399600 | 10.68 | -0.28 | -2.55 | 10.69 | 10.94 | 10.63 | 402074 |
| 1779313200 | 10.96 | 0.36 | 3.40 | 10.72 | 11.06 | 10.59 | 345066 |
| 1779226800 | 10.6 | -0.61 | -5.44 | 10.81 | 10.81 | 10.54 | 604172 |
| 1778881200 | 11.21 | -1.04 | -8.49 | 11.62 | 11.62 | 11.04 | 337507 |
| 1778794800 | 12.25 | -0.2 | -1.61 | 12.44 | 12.47 | 11.92 | 356053 |
| 1778708400 | 12.45 | -0.07 | -0.56 | 12.43 | 12.7 | 12.24 | 238367 |
| 1778622000 | 12.52 | -0.1 | -0.79 | 12.35 | 12.65 | 11.91 | 461302 |
| 1778535600 | 12.62 | 0.64 | 5.34 | 12.1 | 12.68 | 12.1 | 387309 |
| 1778276400 | 11.98 | 0.32 | 2.74 | 11.81 | 12.3 | 11.74 | 408742 |
| 1778190000 | 11.66 | -0.64 | -5.20 | 12.64 | 12.88 | 11.62 | 670124 |
| 1778103600 | 12.3 | 1.48 | 13.68 | 11.41 | 12.49 | 11.25 | 992917 |
| 1778017200 | 10.82 | -0.02 | -0.18 | 11.04 | 11.11 | 10.79 | 352383 |
| 1777930800 | 10.84 | -0.09 | -0.82 | 10.72 | 11.01 | 10.56 | 375691 |
| 1777671600 | 10.93 | -0.07 | -0.64 | 10.91 | 11.09 | 10.85 | 275491 |
| 1777585200 | 11 | 0.29 | 2.71 | 11.17 | 11.28 | 10.91 | 338274 |
| 1777498800 | 10.71 | -0.46 | -4.12 | 10.99 | 11.02 | 10.68 | 425177 |
| 1777412400 | 11.17 | -0.65 | -5.50 | 11.5 | 11.5 | 11.03 | 406970 |
| 1777326000 | 11.82 | 0.08 | 0.68 | 11.65 | 11.89 | 11.41 | 442869 |
| 1777066800 | 11.74 | -0.31 | -2.57 | 12.15 | 12.2 | 11.7 | 874835 |
| 1776980400 | 12.05 | -0.57 | -4.52 | 12.52 | 12.65 | 11.78 | 1094095 |
| 1776894000 | 12.62 | -0.12 | -0.94 | 13.21 | 13.36 | 12.5 | 1058213 |
| 1776807600 | 12.74 | -1.95 | -13.27 | 14.45 | 14.62 | 12.66 | 1079782 |
| 1776721200 | 14.69 | -0.28 | -1.87 | 14.76 | 14.84 | 14.31 | 488714 |
| 1776462000 | 14.97 | 1.09 | 7.85 | 14.12 | 15.44 | 14.12 | 710300 |
| 1776375600 | 13.88 | 0.19 | 1.39 | 13.77 | 13.98 | 13.69 | 580855 |
| 1776289200 | 13.69 | -0.23 | -1.65 | 13.81 | 14.14 | 13.55 | 519860 |
| 1776202800 | 13.92 | 0.45 | 3.34 | 13.62 | 13.95 | 13.46 | 503770 |
| 1776116400 | 13.47 | 0.32 | 2.43 | 12.8 | 13.57 | 12.8 | 294353 |
| 1775857200 | 13.15 | 0.2 | 1.54 | 13 | 13.62 | 12.96 | 317800 |
| 1775770800 | 12.95 | 0.16 | 1.25 | 12.96 | 13.38 | 12.83 | 310049 |
| 1775684400 | 12.79 | 0.42 | 3.40 | 13.32 | 13.53 | 12.42 | 396417 |
| 1775598000 | 12.37 | -0.25 | -1.98 | 12.52 | 12.61 | 11.83 | 615844 |
| 1775511600 | 12.62 | 0.03 | 0.24 | 12.58 | 12.79 | 12.38 | 296347 |
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.
