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 | 0.01 | 0.100806451613 | 9.92 | 10.06 | 9.04 | 54812 | 9.43054152 | CS |
| 4 | 0.23 | 2.37113402062 | 9.7 | 10.76 | 9.01 | 90136 | 9.68048637 | CS |
| 12 | -4.21 | -29.7736916549 | 14.14 | 14.4 | 8.88 | 143302 | 11.03664906 | CS |
| 26 | 0.13 | 1.32653061224 | 9.8 | 14.4 | 8.88 | 166123 | 11.58166223 | CS |
| 52 | 3.63 | 57.619047619 | 6.3 | 14.4 | 5.24 | 155002 | 9.74083616 | CS |
| 156 | 3.18 | 47.1111111111 | 6.75 | 14.4 | 3.34 | 149076 | 8.49105699 | CS |
| 260 | 3.18 | 47.1111111111 | 6.75 | 14.4 | 3.34 | 149076 | 8.49105699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 9.93 | 0.27 | 2.80 | 9.78 | 9.97 | 9.78 | 41186 |
| 1783633200 | 9.66 | 0.33 | 3.54 | 9.42 | 9.68 | 9.42 | 56576 |
| 1783546800 | 9.33 | 0.18 | 1.97 | 9.19 | 9.44 | 9.07 | 52933 |
| 1783460400 | 9.15 | -0.75 | -7.58 | 9.56 | 9.56 | 9.0399999 | 112542 |
| 1783374000 | 9.9 | 0.03 | 0.30 | 9.71 | 10.06 | 9.71 | 35205 |
| 1783114800 | 9.8699999 | 0.1 | 1.02 | 9.92 | 9.95 | 9.8 | 16806 |
| 1783028400 | 9.77 | 0.34 | 3.61 | 9.65 | 10.23 | 9.65 | 99179 |
| 1782855600 | 9.43 | 0 | 0.00 | 9.32 | 9.47 | 9.24 | 217879 |
| 1782769200 | 9.43 | 0.06 | 0.64 | 9.42 | 9.46 | 9.25 | 53164 |
| 1782510000 | 9.3699999 | -0.11 | -1.16 | 9.32 | 9.7 | 9.32 | 183577 |
| 1782423600 | 9.48 | 0.06 | 0.64 | 9.46 | 9.63 | 9.3699999 | 51384 |
| 1782337200 | 9.42 | -0.02 | -0.21 | 9.44 | 9.57 | 9.3 | 90759 |
| 1782250800 | 9.44 | -0.34 | -3.48 | 9.42 | 9.68 | 9.01 | 118855 |
| 1782164400 | 9.78 | -0.34 | -3.36 | 9.95 | 9.99 | 9.69 | 92089 |
| 1781905200 | 10.12 | -0.06 | -0.59 | 10 | 10.25 | 10 | 74888 |
| 1781818800 | 10.18 | -0.33 | -3.14 | 10.3 | 10.3 | 10.07 | 70443 |
| 1781732400 | 10.51 | 0.31 | 3.04 | 10.42 | 10.76 | 10.33 | 70520 |
| 1781646000 | 10.2 | -0.12 | -1.16 | 10 | 10.46 | 10 | 87639 |
| 1781559600 | 10.32 | 0.63 | 6.50 | 10.23 | 10.63 | 10.2 | 100915 |
| 1781300400 | 9.69 | 0.1 | 1.04 | 9.7 | 9.92 | 9.5 | 127229 |
| 1781214000 | 9.59 | 0.6 | 6.67 | 9.02 | 9.6199999 | 9.02 | 252245 |
| 1781127600 | 8.99 | -0.58 | -6.06 | 9.46 | 9.46 | 8.88 | 111916 |
| 1781041200 | 9.57 | -0.64 | -6.27 | 10.21 | 10.21 | 9.2899999 | 160708 |
| 1780954800 | 10.21 | 0.26 | 2.61 | 10.01 | 10.49 | 10.01 | 271117 |
| 1780695600 | 9.95 | -1.1 | -9.95 | 10.82 | 10.82 | 9.9 | 349261 |
| 1780609200 | 11.05 | -0.39 | -3.41 | 10.95 | 11.06 | 10.85 | 60631 |
| 1780522800 | 11.44 | 0.37 | 3.34 | 11.54 | 11.67 | 11.3 | 237424 |
| 1780436400 | 11.07 | -0.17 | -1.51 | 10.79 | 11.27 | 10.59 | 346106 |
| 1780350000 | 11.24 | 0.04 | 0.36 | 11.11 | 11.33 | 10.97 | 56957 |
| 1780090800 | 11.2 | -0.01 | -0.09 | 11.3 | 11.35 | 11.08 | 68419 |
| 1780004400 | 11.21 | 0.04 | 0.36 | 11.17 | 11.33 | 11.02 | 79784 |
| 1779918000 | 11.17 | 0.06 | 0.54 | 11.05 | 11.29 | 11.04 | 39485 |
| 1779831600 | 11.11 | -0.16 | -1.42 | 11.09 | 11.3 | 11.01 | 70024 |
| 1779745200 | 11.27 | 0.49 | 4.55 | 11.11 | 11.36 | 11.11 | 24423 |
| 1779486000 | 10.78 | 0.29 | 2.76 | 10.7 | 10.89 | 10.7 | 44128 |
| 1779399600 | 10.49 | 0.25 | 2.44 | 10.3 | 10.64 | 10.2 | 238793 |
| 1779313200 | 10.24 | -0.16 | -1.54 | 10.25 | 10.35 | 10.15 | 150093 |
| 1779226800 | 10.4 | -0.19 | -1.79 | 10.5 | 10.59 | 10.29 | 332611 |
| 1778881200 | 10.59 | 0.04 | 0.38 | 10.5 | 10.64 | 10.48 | 360941 |
| 1778794800 | 10.55 | -0.5 | -4.52 | 10.86 | 10.86 | 10.4 | 191014 |
| 1778708400 | 11.05 | -1.26 | -10.24 | 11.45 | 11.45 | 10.82 | 221962 |
| 1778622000 | 12.31 | -0.99 | -7.44 | 12.77 | 13.13 | 12.09 | 158895 |
| 1778535600 | 13.3 | 1.08 | 8.84 | 12.84 | 13.3 | 12.61 | 207852 |
| 1778276400 | 12.22 | -0.03 | -0.24 | 12.47 | 12.47 | 12.05 | 160763 |
| 1778190000 | 12.25 | -0.01 | -0.08 | 12.57 | 12.81 | 12.25 | 227949 |
| 1778103600 | 12.26 | 0.61 | 5.24 | 11.78 | 12.34 | 11.78 | 296262 |
| 1778017200 | 11.65 | -0.24 | -2.02 | 11.87 | 12.01 | 11.56 | 144412 |
| 1777930800 | 11.89 | 0.27 | 2.32 | 12.2 | 12.4 | 11.78 | 195808 |
| 1777671600 | 11.62 | -0.17 | -1.44 | 11.79 | 11.86 | 11.49 | 48466 |
| 1777585200 | 11.79 | 0.33 | 2.88 | 11.6 | 11.79 | 11.31 | 249129 |
| 1777498800 | 11.46 | -0.27 | -2.30 | 11.67 | 11.7 | 11.39 | 71839 |
| 1777412400 | 11.73 | -0.15 | -1.26 | 11.85 | 11.85 | 11.61 | 62972 |
| 1777326000 | 11.88 | -0.16 | -1.33 | 11.99 | 12.11 | 11.79 | 96265 |
| 1777066800 | 12.04 | -0.41 | -3.29 | 12.39 | 12.4 | 12.02 | 63943 |
| 1776980400 | 12.45 | -0.56 | -4.30 | 12.92 | 13 | 12.2 | 133820 |
| 1776894000 | 13.01 | 0.18 | 1.40 | 12.65 | 13.06 | 12.44 | 293022 |
| 1776807600 | 12.83 | -0.82 | -6.01 | 13.58 | 13.58 | 12.77 | 144245 |
| 1776721200 | 13.65 | -0.47 | -3.33 | 13.58 | 13.69 | 13.34 | 120581 |
| 1776462000 | 14.12 | 0.27 | 1.95 | 14.14 | 14.4 | 14.04 | 254658 |
| 1776375600 | 13.85 | 0.14 | 1.02 | 14.05 | 14.19 | 13.66 | 170020 |
| 1776289200 | 13.71 | 0.85 | 6.61 | 13.35 | 13.74 | 13.32 | 291123 |
| 1776202800 | 12.86 | 0.36 | 2.88 | 12.7 | 13 | 12.7 | 120875 |
| 1776116400 | 12.5 | 0.24 | 1.96 | 11.92 | 12.53 | 11.92 | 109749 |
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.
