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 | 0.11 | 1.14226375909 | 9.63 | 11.65 | 9.02 | 271792 | 10.31121427 | CS |
| 4 | -1.76 | -15.3043478261 | 11.5 | 11.73 | 8.16 | 284575 | 10.25277114 | CS |
| 12 | -0.48 | -4.69667318982 | 10.22 | 14.28 | 8.16 | 292184 | 11.18203577 | CS |
| 26 | -2.09 | -17.6669484362 | 11.83 | 23.9 | 8.16 | 437756 | 14.00714093 | CS |
| 52 | 8.72 | 854.901960784 | 1.02 | 23.9 | 0.92 | 897102 | 5.1501404 | CS |
| 156 | 9.43 | 3041.93548387 | 0.31 | 23.9 | 0.155 | 616105 | 2.70682884 | CS |
| 260 | 9.28 | 2017.39130435 | 0.46 | 23.9 | 0.155 | 505094 | 2.08976622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 9.74 | -0.34 | -3.37 | 10 | 10 | 9.6199999 | 121480 |
| 1781818800 | 10.08 | -0.5 | -4.73 | 10.34 | 10.7 | 10.04 | 206077 |
| 1781732400 | 10.58 | -0.59 | -5.28 | 11.1 | 11.65 | 10.56 | 243380 |
| 1781646000 | 11.17 | 0.56 | 5.28 | 10.7 | 11.27 | 10.43 | 245807 |
| 1781559600 | 10.61 | 0.83 | 8.49 | 10.88 | 11 | 10.52 | 149035 |
| 1781300400 | 9.78 | 0.51 | 5.50 | 9.63 | 9.8 | 9.02 | 514659 |
| 1781214000 | 9.27 | 0.86 | 10.23 | 8.5 | 9.36 | 8.38 | 275793 |
| 1781127600 | 8.41 | -0.11 | -1.29 | 8.23 | 8.7 | 8.16 | 195544 |
| 1781041200 | 8.52 | -0.28 | -3.18 | 8.99 | 9.02 | 8.25 | 240578 |
| 1780954800 | 8.8 | -0.05 | -0.56 | 9.03 | 9.05 | 8.71 | 304351 |
| 1780695600 | 8.85 | -1.56 | -14.99 | 10.18 | 10.25 | 8.85 | 459793 |
| 1780609200 | 10.41 | 0.06 | 0.58 | 10.65 | 10.79 | 10.33 | 172995 |
| 1780522800 | 10.35 | -1.13 | -9.84 | 11.2 | 11.25 | 10.31 | 380744 |
| 1780436400 | 11.48 | 0.2 | 1.77 | 11.4 | 11.73 | 11.14 | 173955 |
| 1780350000 | 11.28 | -0.07 | -0.62 | 11.1 | 11.5 | 10.73 | 227964 |
| 1780090800 | 11.35 | 0.18 | 1.61 | 11.17 | 11.44 | 10.89 | 142638 |
| 1780004400 | 11.17 | 0.43 | 4.00 | 10.6 | 11.36 | 10.45 | 247039 |
| 1779918000 | 10.74 | -0.3 | -2.72 | 11 | 11.05 | 10.62 | 186633 |
| 1779831600 | 11.04 | -0.54 | -4.66 | 11.01 | 11.49 | 11 | 227535 |
| 1779745200 | 11.58 | 0.55 | 4.99 | 11.55 | 11.65 | 11.37 | 69698 |
| 1779486000 | 11.03 | -0.19 | -1.69 | 11.5 | 11.5 | 11 | 1027284 |
| 1779399600 | 11.22 | -0.24 | -2.09 | 11.35 | 11.55 | 11.01 | 176608 |
| 1779313200 | 11.46 | 0.1 | 0.88 | 11.51 | 11.54 | 10.76 | 435297 |
| 1779226800 | 11.36 | -0.66 | -5.49 | 11.7 | 11.7 | 10.96 | 292612 |
| 1778881200 | 12.02 | -1.35 | -10.10 | 12.26 | 12.27 | 11.71 | 427631 |
| 1778794800 | 13.37 | -0.42 | -3.05 | 13.72 | 13.72 | 12.88 | 159063 |
| 1778708400 | 13.79 | -0.01 | -0.07 | 13.95 | 14.28 | 13.43 | 278706 |
| 1778622000 | 13.8 | 0.92 | 7.14 | 12.74 | 13.92 | 12.5 | 285815 |
| 1778535600 | 12.88 | 0.55 | 4.46 | 12.51 | 13.32 | 12.51 | 318027 |
| 1778276400 | 12.33 | 0.23 | 1.90 | 12.21 | 12.68 | 12.12 | 155609 |
| 1778190000 | 12.1 | 0.12 | 1.00 | 12.41 | 13.15 | 12.01 | 320828 |
| 1778103600 | 11.98 | 1.34 | 12.59 | 11.19 | 12.1 | 11.19 | 391456 |
| 1778017200 | 10.64 | -0.05 | -0.47 | 11.16 | 11.16 | 10.55 | 157300 |
| 1777930800 | 10.69 | -0.41 | -3.69 | 10.99 | 11.49 | 10.58 | 235476 |
| 1777671600 | 11.1 | 0.46 | 4.32 | 10.81 | 11.23 | 10.65 | 162316 |
| 1777585200 | 10.64 | 0.11 | 1.04 | 10.8 | 11.07 | 10.55 | 729991 |
| 1777498800 | 10.53 | -0.19 | -1.77 | 10.51 | 10.71 | 10.21 | 286236 |
| 1777412400 | 10.72 | -0.84 | -7.27 | 11 | 11.01 | 10.62 | 270446 |
| 1777326000 | 11.56 | 0 | 0.00 | 11.43 | 11.59 | 11 | 151913 |
| 1777066800 | 11.56 | -0.18 | -1.53 | 11.96 | 12 | 11.53 | 100613 |
| 1776980400 | 11.74 | -0.6 | -4.86 | 12.06 | 12.09 | 11.39 | 266828 |
| 1776894000 | 12.34 | 0.74 | 6.38 | 11.86 | 12.45 | 11.81 | 432783 |
| 1776807600 | 11.6 | -0.82 | -6.60 | 12.14 | 12.52 | 11.56 | 235399 |
| 1776721200 | 12.42 | -0.2 | -1.58 | 12.55 | 12.55 | 12.02 | 163318 |
| 1776462000 | 12.62 | 0.19 | 1.53 | 12.97 | 13.45 | 12.45 | 219355 |
| 1776375600 | 12.43 | 0.37 | 3.07 | 12.22 | 12.43 | 11.74 | 164377 |
| 1776289200 | 12.06 | -0.34 | -2.74 | 12.5 | 12.75 | 11.98 | 259167 |
| 1776202800 | 12.4 | 0.66 | 5.62 | 12 | 12.67 | 12 | 421430 |
| 1776116400 | 11.74 | 0.65 | 5.86 | 11.03 | 11.98 | 10.9 | 332802 |
| 1775857200 | 11.09 | -0.13 | -1.16 | 11.25 | 11.5 | 10.87 | 209643 |
| 1775770800 | 11.22 | 0.27 | 2.47 | 11.11 | 11.5 | 10.85 | 293089 |
| 1775684400 | 10.95 | 0.03 | 0.27 | 11.95 | 12.08 | 10.79 | 350501 |
| 1775598000 | 10.92 | -0.4 | -3.53 | 11.2 | 11.27 | 10.49 | 378556 |
| 1775511600 | 11.32 | 0.44 | 4.04 | 10.95 | 11.34 | 10.69 | 196270 |
| 1775166000 | 10.88 | -0.46 | -4.06 | 10.8 | 11.16 | 10.41 | 329930 |
| 1775079600 | 11.34 | -0.75 | -6.20 | 12.11 | 12.24 | 11.24 | 659478 |
| 1774993200 | 12.09 | 1.54 | 14.60 | 11.08 | 12.09 | 11.05 | 513249 |
| 1774906800 | 10.55 | -0.12 | -1.12 | 10.99 | 11.12 | 10.35 | 214363 |
| 1774647600 | 10.67 | 0.52 | 5.12 | 10.22 | 10.8 | 9.99 | 278674 |
| 1774561200 | 10.15 | -1.02 | -9.13 | 10.5 | 10.8 | 10 | 375563 |
| 1774474800 | 11.17 | 0.46 | 4.30 | 11.65 | 11.89 | 10.95 | 327114 |
| 1774388400 | 10.71 | 0.38 | 3.68 | 10.22 | 10.99 | 10.19 | 448885 |
| 1774302000 | 10.33 | 0.74 | 7.72 | 9.6 | 10.74 | 9.6 | 379764 |
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.
