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 | 0.0172 | 0.179728317659 | 9.57 | 10.13 | 9.57 | 2643 | 9.75933598 | CS |
| 4 | -1.4732 | -13.3195906116 | 11.0604 | 11.0604 | 8.64 | 1915 | 9.61938647 | CS |
| 12 | 8.5672 | 839.921568627 | 1.02 | 13.15 | 0.97 | 21785 | 2.51439032 | CS |
| 26 | 5.3772 | 127.724465558 | 4.21 | 13.15 | 0.97 | 16082 | 2.17869333 | CS |
| 52 | 8.0872 | 539.146666667 | 1.5 | 13.15 | 0.51 | 9652 | 2.34483552 | CS |
| 156 | 8.0872 | 539.146666667 | 1.5 | 13.15 | 0.51 | 9652 | 2.34483552 | CS |
| 260 | 8.0872 | 539.146666667 | 1.5 | 13.15 | 0.51 | 9652 | 2.34483552 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 9.5872 | -0.17 | -1.77 | 9.76 | 9.76 | 9.5872 | 937 |
| 1738794000 | 9.76 | -0.04 | -0.41 | 10.13 | 10.13 | 9.76 | 2139 |
| 1738708080 | 9.8 | 0.07 | 0.72 | 10 | 10 | 9.75 | 4371 |
| 1738621740 | 9.73 | 0.03 | 0.31 | 9.73 | 9.94 | 9.73 | 2062 |
| 1738362000 | 9.7 | 0.12 | 1.25 | 9.57 | 9.7 | 9.57 | 2000 |
| 1738276140 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1738189740 | 9.58 | -0.07 | -0.73 | 9.56 | 9.58 | 9.56 | 1000 |
| 1738103280 | 9.65 | 0.84 | 9.53 | 9.53 | 9.65 | 9.53 | 1636 |
| 1738016820 | 8.81 | -1.15 | -11.55 | 9.68 | 9.85 | 8.81 | 2001 |
| 1737757440 | 9.96 | 0.69 | 7.44 | 9.75 | 9.96 | 9.5 | 4045 |
| 1737671220 | 9.27 | -0.3 | -3.13 | 9.52 | 9.8699999 | 9.27 | 4970 |
| 1737584640 | 9.57 | -1.43 | -13.00 | 10 | 10 | 9.57 | 2980 |
| 1737498420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737152820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737066420 | 11 | 0.6 | 5.80 | 11 | 11 | 11 | 185 |
| 1736979720 | 10.3968 | -0.03 | -0.25 | 10.86 | 10.86 | 10.3968 | 430 |
| 1736893380 | 10.4232 | 0.34 | 3.40 | 10.4232 | 10.4232 | 10.4232 | 100 |
| 1736806800 | 10.08 | 0.8 | 8.62 | 8.64 | 10.08 | 8.64 | 300 |
| 1736547720 | 9.28 | -3.22 | -25.76 | 11.0604 | 11.0604 | 9.28 | 510 |
| 1736375340 | 12.5 | 0.58 | 4.87 | 11.96 | 12.5 | 11 | 13395 |
| 1736288940 | 11.92 | 1.42 | 13.52 | 10.75 | 13.15 | 10.75 | 11208 |
| 1736202360 | 10.5 | 0.52 | 5.21 | 10.25 | 10.5 | 10.23 | 5010 |
| 1735942980 | 9.98 | 0.32 | 3.31 | 9.8 | 9.98 | 9.8 | 8680 |
| 1735856700 | 9.66 | 0.41 | 4.43 | 9.5 | 9.66 | 9.5 | 15950 |
| 1735683960 | 9.25 | 0 | 0.00 | 9.22 | 9.25 | 9.22 | 4100 |
| 1735597740 | 9.25 | 0.47 | 5.35 | 8.85 | 9.25 | 8.78 | 27407 |
| 1735338000 | 8.78 | -0.08 | -0.90 | 8.86 | 9 | 8.78 | 12240 |
| 1735252020 | 8.86 | 0.01 | 0.11 | 8.86 | 8.86 | 8.86 | 500 |
| 1735078200 | 8.85 | -0.03 | -0.34 | 8.85 | 8.85 | 8.85 | 822 |
| 1734992400 | 8.88 | -0.04 | -0.45 | 8.9 | 8.9 | 8.88 | 752 |
| 1734733200 | 8.92 | 0.73 | 8.91 | 8.19 | 8.92 | 6.3099999 | 1551 |
| 1734646800 | 8.19 | 1.65 | 25.23 | 6.5 | 8.19 | 6.5 | 1693 |
| 1734560940 | 6.54 | 2.01 | 44.37 | 4.84 | 6.54 | 4.84 | 1365 |
| 1734474360 | 4.53 | 1.53 | 51.00 | 3.5 | 4.53 | 3.5 | 1006 |
| 1734388140 | 3 | 1 | 50.00 | 3 | 3.98 | 2.82 | 512 |
| 1734128940 | 2 | 1 | 100.00 | 1.99 | 2 | 1.99 | 686 |
| 1734042300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733955900 | 1 | 0 | 0.00 | 1.05 | 1.05 | 1 | 27410 |
| 1733869200 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.975 | 101861 |
| 1733782800 | 1.04 | 0.07 | 7.22 | 1.02 | 1.04 | 1.0049999 | 97171 |
| 1733523600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733437200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733350800 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733264400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733178000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732918800 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732746000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732659600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732573200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732314000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732227600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732141200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1732054800 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1731968400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1731709200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1731622800 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 422226 |
| 1731536760 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 10000 |
| 1731450480 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 20000 |
| 1731363600 | 1.02 | -0.01 | -0.97 | 1.05 | 1.08 | 1.02 | 85000 |
| 1731104400 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 20000 |
| 1731018540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 15000 |
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
