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 | 0.25 | 2.29357798165 | 10.9 | 11.35 | 10.82 | 170015 | 11.02188964 | CS |
| 4 | 0.14 | 1.27157129882 | 11.01 | 12.09 | 10.7 | 164807 | 11.20706582 | CS |
| 12 | 2.3 | 25.988700565 | 8.85 | 12.09 | 8.74 | 122620 | 10.59945005 | CS |
| 26 | 3.74 | 50.4723346829 | 7.41 | 12.09 | 6.74 | 99465 | 9.54302223 | CS |
| 52 | 6.94 | 164.845605701 | 4.21 | 12.09 | 3.86 | 124991 | 7.52385515 | CS |
| 156 | 7.98 | 251.735015773 | 3.17 | 12.09 | 2.19 | 68326 | 5.79293186 | CS |
| 260 | 8.19 | 276.689189189 | 2.96 | 12.09 | 2.19 | 65031 | 5.69676177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 11.15 | -0.03 | -0.27 | 11.14 | 11.35 | 11.1 | 92541 |
| 1735069200 | 11.18 | 0.18 | 1.64 | 11.12 | 11.35 | 10.98 | 62026 |
| 1734993600 | 11 | 0 | 0.00 | 11.06 | 11.07 | 10.95 | 59719 |
| 1734734400 | 11 | 0.1 | 0.92 | 10.9 | 11.2 | 10.82 | 388299 |
| 1734648000 | 10.9 | -0.05 | -0.46 | 10.95 | 11.18 | 10.87 | 334365 |
| 1734561600 | 10.95 | -0.72 | -6.17 | 11.04 | 11.1 | 10.7 | 858336 |
| 1734475200 | 11.67 | -0.02 | -0.17 | 11.63 | 11.75 | 11.46 | 94836 |
| 1734388800 | 11.69 | -0.36 | -2.99 | 12.01 | 12.05 | 11.66 | 77632 |
| 1734129600 | 12.05 | 0.39 | 3.34 | 11.77 | 12.09 | 11.71 | 67182 |
| 1734043200 | 11.66 | 0.02 | 0.17 | 11.63 | 11.73 | 11.5 | 63017 |
| 1733956800 | 11.64 | 0.43 | 3.84 | 11.32 | 11.71 | 11.29 | 112400 |
| 1733870400 | 11.21 | -0.3 | -2.61 | 11.61 | 11.61 | 11.12 | 131220 |
| 1733784000 | 11.51 | -0.16 | -1.37 | 11.52 | 11.66 | 11.44 | 144797 |
| 1733524800 | 11.67 | 0.1 | 0.86 | 11.68 | 11.69 | 11.42 | 58655 |
| 1733438400 | 11.57 | -0.08 | -0.69 | 11.7 | 11.91 | 11.57 | 109763 |
| 1733352000 | 11.65 | 0.19 | 1.66 | 11.66 | 11.72 | 11.48 | 129452 |
| 1733265600 | 11.46 | 0.33 | 2.96 | 11.15 | 11.55 | 11.12 | 117122 |
| 1733179200 | 11.13 | -0.16 | -1.42 | 11.3 | 11.31 | 11.05 | 54629 |
| 1732920000 | 11.29 | 0.22 | 1.99 | 11.01 | 11.39 | 11 | 103077 |
| 1732833600 | 11.07 | 0.21 | 1.93 | 10.99 | 11.26 | 10.99 | 73999 |
| 1732747200 | 10.86 | 0.06 | 0.56 | 10.75 | 10.92 | 10.75 | 50016 |
| 1732660800 | 10.8 | 0.1 | 0.93 | 10.74 | 10.8 | 10.4 | 68409 |
| 1732574400 | 10.7 | -0.14 | -1.29 | 10.96 | 10.96 | 10.62 | 86141 |
| 1732315200 | 10.84 | 0.59 | 5.76 | 10.41 | 10.98 | 10.4 | 180873 |
| 1732228800 | 10.25 | -0.23 | -2.19 | 10.66 | 10.66 | 10.23 | 64318 |
| 1732142400 | 10.48 | 0.39 | 3.87 | 10.03 | 10.54 | 10.03 | 91526 |
| 1732056000 | 10.09 | -0.16 | -1.56 | 10.28 | 10.37 | 10.03 | 88780 |
| 1731969600 | 10.25 | -0.56 | -5.18 | 10.88 | 10.96 | 10.18 | 202757 |
| 1731710400 | 10.81 | -0.12 | -1.10 | 11.09 | 11.09 | 10.64 | 112898 |
| 1731624000 | 10.93 | -0.04 | -0.36 | 11.21 | 11.21 | 10.86 | 118518 |
| 1731537600 | 10.97 | 0.01 | 0.09 | 11.02 | 11.3 | 10.95 | 76757 |
| 1731451200 | 10.96 | -0.41 | -3.61 | 11.5 | 11.5 | 10.91 | 158407 |
| 1731364800 | 11.37 | 0.31 | 2.80 | 10.88 | 11.4 | 10.88 | 87526 |
| 1731105600 | 11.06 | 0.15 | 1.37 | 10.92 | 11.17 | 10.66 | 86191 |
| 1731019200 | 10.91 | 0.6 | 5.82 | 10.3 | 11.03 | 10.19 | 205107 |
| 1730932800 | 10.31 | 0.16 | 1.58 | 10.25 | 10.31 | 10.14 | 319394 |
| 1730846400 | 10.15 | -0.07 | -0.68 | 10.16 | 10.21 | 10 | 80294 |
| 1730760000 | 10.22 | -0.03 | -0.29 | 10 | 10.28 | 9.78 | 146552 |
| 1730497200 | 10.25 | 0.05 | 0.49 | 10.46 | 10.46 | 10.12 | 83334 |
| 1730410800 | 10.2 | 0.69 | 7.26 | 9.59 | 10.24 | 9.55 | 197319 |
| 1730324400 | 9.51 | 0.26 | 2.81 | 9.28 | 9.5399999 | 9.19 | 55500 |
| 1730238000 | 9.25 | 0.06 | 0.65 | 9.23 | 9.31 | 9.19 | 79884 |
| 1730151600 | 9.19 | -0.16 | -1.71 | 9.31 | 9.33 | 9.15 | 104852 |
| 1729892400 | 9.35 | 0.12 | 1.30 | 9.31 | 9.46 | 9.3 | 47208 |
| 1729806000 | 9.23 | 0.15 | 1.65 | 9.08 | 9.2899999 | 9.07 | 52500 |
| 1729719600 | 9.08 | -0.21 | -2.26 | 9.27 | 9.27 | 9.06 | 67832 |
| 1729633200 | 9.2899999 | -0.05 | -0.54 | 9.26 | 9.36 | 9.25 | 53552 |
| 1729546800 | 9.34 | -0.13 | -1.37 | 9.39 | 9.43 | 9.23 | 38159 |
| 1729287600 | 9.47 | -0.07 | -0.73 | 9.52 | 9.5399999 | 9.41 | 48539 |
| 1729201200 | 9.5399999 | -0.05 | -0.52 | 9.63 | 9.66 | 9.44 | 24553 |
| 1729114800 | 9.59 | 0.08 | 0.84 | 9.51 | 9.6 | 9.48 | 67666 |
| 1729028400 | 9.51 | -0.07 | -0.73 | 9.57 | 9.6 | 9.3699999 | 89680 |
| 1728682800 | 9.58 | -0.01 | -0.10 | 9.55 | 9.61 | 9.46 | 55978 |
| 1728596400 | 9.59 | 0 | 0.00 | 9.75 | 9.76 | 9.46 | 97721 |
| 1728510000 | 9.59 | 0.34 | 3.68 | 9.1 | 9.64 | 9.09 | 177490 |
| 1728423600 | 9.25 | 0.22 | 2.44 | 9.08 | 9.43 | 9.02 | 270666 |
| 1728337200 | 9.03 | 0.06 | 0.67 | 8.84 | 9.03 | 8.84 | 58505 |
| 1728078000 | 8.97 | 0.19 | 2.16 | 8.85 | 9.05 | 8.74 | 53417 |
| 1727991600 | 8.78 | 0.18 | 2.09 | 8.6 | 8.86 | 8.56 | 46818 |
| 1727905200 | 8.6 | 0.1 | 1.18 | 8.31 | 8.68 | 8.31 | 37530 |
| 1727818800 | 8.5 | -0.32 | -3.63 | 8.8 | 8.8 | 8.45 | 33345 |
| 1727732400 | 8.82 | 0.31 | 3.64 | 8.56 | 8.82 | 8.56 | 36765 |
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
