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 | -0.89 | -8.31775700935 | 10.7 | 10.98 | 8.73 | 2677875 | 9.44508096 | CS |
| 4 | 0.07 | 0.718685831622 | 9.74 | 11.07 | 8.73 | 1644748 | 9.8916353 | CS |
| 12 | -0.03 | -0.30487804878 | 9.84 | 12.51 | 8.73 | 1593283 | 10.63376575 | CS |
| 26 | 0.98 | 11.0985277463 | 8.83 | 12.51 | 7.04 | 1688569 | 9.63430742 | CS |
| 52 | -0.04 | -0.406091370558 | 9.85 | 12.51 | 7.04 | 1826603 | 9.95827315 | CS |
| 156 | 4.81 | 96.2 | 5 | 12.51 | 4.43 | 1642555 | 7.89127651 | CS |
| 260 | 8.38 | 586.013986014 | 1.43 | 12.51 | 0.76 | 1590226 | 6.68907056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 9.81 | 0.11 | 1.13 | 9.8 | 10.06 | 9.68 | 1941071 |
| 1738190400 | 9.7 | 0.61 | 6.71 | 9.0399999 | 9.9 | 9.0399999 | 2734491 |
| 1738104000 | 9.09 | 0.34 | 3.89 | 9.08 | 9.26 | 8.76 | 3211183 |
| 1738017600 | 8.75 | -1.63 | -15.70 | 9.77 | 9.77 | 8.73 | 4276945 |
| 1737758400 | 10.38 | -0.29 | -2.72 | 10.7 | 10.98 | 10.33 | 1596696 |
| 1737672000 | 10.67 | -0.09 | -0.84 | 10.7 | 10.87 | 10.55 | 1570061 |
| 1737585600 | 10.76 | 0.44 | 4.26 | 10.4 | 11.04 | 10.29 | 2089948 |
| 1737499200 | 10.32 | 0.41 | 4.14 | 9.91 | 10.42 | 9.91 | 1448813 |
| 1737412800 | 9.91 | -0.01 | -0.10 | 9.93 | 9.98 | 9.84 | 309244 |
| 1737153600 | 9.92 | 0.25 | 2.59 | 9.68 | 10.02 | 9.58 | 1399045 |
| 1737067200 | 9.67 | -0.17 | -1.73 | 9.88 | 9.96 | 9.59 | 844910 |
| 1736980800 | 9.84 | 0.21 | 2.18 | 9.81 | 10 | 9.61 | 1380190 |
| 1736894400 | 9.63 | 0 | 0.00 | 9.81 | 9.95 | 9.59 | 1385812 |
| 1736808000 | 9.63 | -0.18 | -1.83 | 9.6199999 | 9.9 | 9.52 | 1002842 |
| 1736548800 | 9.81 | -0.1 | -1.01 | 9.96 | 10.03 | 9.75 | 891457 |
| 1736462400 | 9.91 | -0.06 | -0.60 | 9.94 | 10.01 | 9.76 | 672666 |
| 1736376000 | 9.97 | -0.17 | -1.68 | 10.08 | 10.1 | 9.68 | 1568867 |
| 1736289600 | 10.14 | -0.55 | -5.14 | 10.74 | 10.8 | 10.12 | 1177002 |
| 1736203200 | 10.69 | -0.06 | -0.56 | 10.85 | 11.07 | 10.68 | 1395195 |
| 1735944000 | 10.75 | 0.22 | 2.09 | 10.53 | 10.78 | 10.34 | 1809672 |
| 1735857600 | 10.53 | 1.05 | 11.08 | 9.74 | 10.76 | 9.73 | 2129922 |
| 1735684800 | 9.48 | -0.1 | -1.04 | 9.6199999 | 9.63 | 9.38 | 1207505 |
| 1735598400 | 9.58 | -0.28 | -2.84 | 9.72 | 9.8 | 9.52 | 1360472 |
| 1735339200 | 9.86 | -0.09 | -0.90 | 9.88 | 9.89 | 9.68 | 747588 |
| 1735069200 | 9.95 | -0.1 | -1.00 | 10.03 | 10.04 | 9.81 | 449531 |
| 1734993600 | 10.05 | 0.04 | 0.40 | 9.99 | 10.13 | 9.92 | 721152 |
| 1734734400 | 10.01 | -0.04 | -0.40 | 9.94 | 10.21 | 9.83 | 1472779 |
| 1734648000 | 10.05 | -0.05 | -0.50 | 10.13 | 10.25 | 10.02 | 1206380 |
| 1734561600 | 10.1 | -0.3 | -2.88 | 10.39 | 10.69 | 10.09 | 1397016 |
| 1734475200 | 10.4 | -0.12 | -1.14 | 10.33 | 10.43 | 10.16 | 1327769 |
| 1734388800 | 10.52 | -0.17 | -1.59 | 10.6 | 10.67 | 10.44 | 1184800 |
| 1734129600 | 10.69 | -0.4 | -3.61 | 11.19 | 11.19 | 10.67 | 1213116 |
| 1734043200 | 11.09 | -0.35 | -3.06 | 11.3 | 11.37 | 11.03 | 1259892 |
| 1733956800 | 11.44 | 0.12 | 1.06 | 11.27 | 11.51 | 11.08 | 1310396 |
| 1733870400 | 11.32 | 0.01 | 0.09 | 11.24 | 11.37 | 11.11 | 1411185 |
| 1733784000 | 11.31 | -0.53 | -4.48 | 11.97 | 12 | 11.3 | 1586751 |
| 1733524800 | 11.84 | -0.04 | -0.34 | 11.99 | 12.05 | 11.71 | 1237334 |
| 1733438400 | 11.88 | 0.2 | 1.71 | 11.66 | 12.06 | 11.53 | 1641327 |
| 1733352000 | 11.68 | 0.24 | 2.10 | 11.84 | 12.06 | 11.48 | 1794859 |
| 1733265600 | 11.44 | -0.11 | -0.95 | 11.55 | 11.63 | 11.23 | 1017258 |
| 1733179200 | 11.55 | -0.36 | -3.02 | 11.89 | 11.96 | 11.37 | 1194086 |
| 1732920000 | 11.91 | 0.13 | 1.10 | 11.7 | 12.13 | 11.7 | 1116373 |
| 1732833600 | 11.78 | 0.13 | 1.12 | 11.65 | 11.88 | 11.65 | 439059 |
| 1732747200 | 11.65 | -0.05 | -0.43 | 11.73 | 11.9 | 11.63 | 1036725 |
| 1732660800 | 11.7 | 0 | 0.00 | 11.76 | 11.95 | 11.57 | 1027919 |
| 1732574400 | 11.7 | -0.72 | -5.80 | 12.39 | 12.39 | 11.61 | 2146484 |
| 1732315200 | 12.42 | 0.22 | 1.80 | 12.38 | 12.51 | 12.07 | 1900839 |
| 1732228800 | 12.2 | 0.55 | 4.72 | 11.77 | 12.22 | 11.71 | 2421702 |
| 1732142400 | 11.65 | -0.18 | -1.52 | 11.91 | 11.99 | 11.54 | 3234915 |
| 1732056000 | 11.83 | 0.72 | 6.48 | 11.48 | 11.97 | 11.18 | 3801177 |
| 1731969600 | 11.11 | 0.7 | 6.72 | 10.68 | 11.36 | 10.68 | 4745838 |
| 1731710400 | 10.41 | 0.02 | 0.19 | 10.38 | 10.97 | 10.24 | 2339159 |
| 1731624000 | 10.39 | 0.12 | 1.17 | 10.25 | 10.45 | 10.07 | 1261487 |
| 1731537600 | 10.27 | -0.33 | -3.11 | 10.73 | 10.92 | 10.17 | 1182447 |
| 1731451200 | 10.6 | 0.49 | 4.85 | 9.93 | 10.68 | 9.93 | 1884141 |
| 1731364800 | 10.11 | -0.14 | -1.37 | 10.3 | 10.3 | 9.76 | 1408369 |
| 1731105600 | 10.25 | 0.03 | 0.29 | 10.34 | 10.34 | 10.03 | 1339325 |
| 1731019200 | 10.22 | 0.35 | 3.55 | 9.84 | 10.37 | 9.8 | 1895041 |
| 1730932800 | 9.8699999 | 0.04 | 0.41 | 10.14 | 10.25 | 9.73 | 1591821 |
| 1730846400 | 9.83 | -0.13 | -1.31 | 9.95 | 10.07 | 9.81 | 1805636 |
| 1730760000 | 9.96 | -0.13 | -1.29 | 9.99 | 10.07 | 9.67 | 1355181 |
| 1730497200 | 10.09 | -0.15 | -1.46 | 10.35 | 10.39 | 10.03 | 927612 |
| 1730410800 | 10.24 | -0.05 | -0.49 | 10.23 | 10.33 | 10.06 | 1096318 |
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
