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 | -1.4008 | -9.36363636364 | 14.96 | 15.87 | 13.3 | 30195 | 14.46920447 | SP |
| 4 | -8.5108 | -38.5627548709 | 22.07 | 25.74 | 12.1 | 72078 | 19.57225148 | SP |
| 12 | -0.3208 | -2.31123919308 | 13.88 | 25.74 | 12.1 | 52803 | 19.55121852 | SP |
| 26 | -29.9408 | -68.8294252874 | 43.5 | 53.1 | 12.1 | 46345 | 26.19388104 | SP |
| 52 | -5.0608 | -27.179377014 | 18.62 | 53.3875 | 5.77 | 192375 | 18.65340118 | SP |
| 156 | -14.1208 | -51.0144508671 | 27.68 | 53.3875 | 5.77 | 193256 | 18.72390438 | SP |
| 260 | -14.1208 | -51.0144508671 | 27.68 | 53.3875 | 5.77 | 193256 | 18.72390438 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 14.2847 | -0.83 | -5.46 | 14.74 | 15.12 | 14.05 | 32095 |
| 1781821800 | 15.1101 | 1.11 | 7.93 | 14.45 | 15.1101 | 13.49 | 32396 |
| 1781735400 | 14 | -0.37 | -2.57 | 14.03 | 15.87 | 13.8236 | 25018 |
| 1781649000 | 14.37 | -0.56 | -3.75 | 14.96 | 15.1 | 13.305 | 31271 |
| 1781562600 | 14.93 | 2.18 | 17.10 | 13.65 | 15.25 | 13.65 | 48256 |
| 1781303400 | 12.75 | -1.05 | -7.59 | 14.04 | 14.04 | 12.4 | 39177 |
| 1781217000 | 13.7968 | 1.16 | 9.20 | 12.74 | 14 | 12.1 | 39816 |
| 1781130600 | 12.635 | -1.25 | -8.97 | 13.51 | 14.06 | 12.635 | 53682 |
| 1781044200 | 13.88 | -2.46 | -15.06 | 16.7 | 17.11 | 13.45 | 66662 |
| 1780957800 | 16.34 | 1.08 | 7.08 | 16.27 | 17.14 | 15.6201 | 63287 |
| 1780698600 | 15.26 | -5.46 | -26.35 | 20.4 | 20.4 | 14.43 | 113870 |
| 1780612200 | 20.72 | -1.03 | -4.74 | 21.64 | 22.375 | 20.66 | 38851 |
| 1780525800 | 21.75 | -1.61 | -6.89 | 22.79 | 22.79 | 20.18 | 76757 |
| 1780439400 | 23.36 | -0.67 | -2.79 | 23.78 | 24.15 | 22.53 | 78304 |
| 1780353000 | 24.03 | 0.13 | 0.54 | 22.5 | 24.6485 | 22 | 62438 |
| 1780093800 | 23.9 | 0.02 | 0.08 | 23.3 | 23.9 | 21 | 180482 |
| 1780007400 | 23.88 | 1.71 | 7.71 | 21.275 | 25.74 | 21.27 | 138810 |
| 1779921000 | 22.17 | 0.2 | 0.91 | 21.71 | 22.44 | 20.54 | 119796 |
| 1779834600 | 21.97 | 1.25 | 6.03 | 22.07 | 23.45 | 20.98 | 128510 |
| 1779489000 | 20.72 | 1.51 | 7.86 | 19.35 | 21.25 | 19.35 | 50900 |
| 1779402600 | 19.21 | 1.83 | 10.53 | 17.16 | 19.35 | 16.25 | 55566 |
| 1779316200 | 17.38 | -0.63 | -3.50 | 18.08 | 18.73 | 17.1965 | 27517 |
| 1779229800 | 18.01 | -0.27 | -1.48 | 17.74 | 19.06 | 16.93 | 66020 |
| 1779143400 | 18.28 | -0.72 | -3.79 | 19.31 | 19.89 | 17.58 | 63948 |
| 1778884200 | 19 | -2.28 | -10.71 | 19.98 | 20.06 | 18.785 | 67694 |
| 1778797800 | 21.28 | -0.87 | -3.93 | 22.42 | 22.42 | 19.53 | 63937 |
| 1778711400 | 22.15 | 0.97 | 4.56 | 20.45 | 23.77 | 20.45 | 111496 |
| 1778625000 | 21.185 | -1.25 | -5.55 | 21.87 | 23.1231 | 19.12 | 66829 |
| 1778538600 | 22.43 | 0.38 | 1.72 | 21.42 | 23.76 | 20.39 | 161542 |
| 1778279400 | 22.05 | 1.3 | 6.27 | 20.76 | 22.46 | 19.38 | 61676 |
| 1778193000 | 20.7493 | -0.71 | -3.31 | 21.37 | 22 | 19.99 | 43107 |
| 1778106600 | 21.46 | 3.42 | 18.96 | 18.48 | 21.85 | 18.48 | 103972 |
| 1778020200 | 18.0397 | 0.5 | 2.86 | 18 | 18.05 | 16.44 | 16553 |
| 1777933800 | 17.538 | -0.68 | -3.76 | 17.78 | 18.25 | 17.2201 | 17713 |
| 1777674600 | 18.2228 | 0.71 | 4.07 | 17.71 | 18.5 | 16.719999 | 18103 |
| 1777588200 | 17.51 | 0.62 | 3.64 | 16.84 | 17.9 | 16.78 | 13264 |
| 1777501800 | 16.895 | -1.25 | -6.90 | 17.92 | 17.92 | 15.94 | 21654 |
| 1777415400 | 18.1481 | -0.56 | -3.00 | 18.16 | 18.5 | 17.69 | 14743 |
| 1777329000 | 18.71 | 1.44 | 8.34 | 17.32 | 18.71 | 17.32 | 21161 |
| 1777069800 | 17.2703 | -0.49 | -2.76 | 17.76 | 18.3 | 16.8 | 23944 |
| 1776983400 | 17.76 | -2.01 | -10.17 | 19.495 | 19.65 | 16.88 | 46115 |
| 1776897000 | 19.77 | 0.7 | 3.67 | 20.12 | 21.28 | 19.115 | 37393 |
| 1776810600 | 19.07 | -0.81 | -4.07 | 20.34 | 21 | 18.76 | 22800 |
| 1776724200 | 19.88 | -0.22 | -1.09 | 19.71 | 20.155 | 18.95 | 24105 |
| 1776465000 | 20.1 | 0.12 | 0.60 | 20.99 | 22.4999 | 20 | 51242 |
| 1776378600 | 19.98 | 0.1 | 0.50 | 21.58 | 21.6 | 18.73 | 62126 |
| 1776292200 | 19.88 | 2.43 | 13.93 | 17.45 | 19.88 | 17.45 | 56003 |
| 1776205800 | 17.45 | 1.4 | 8.72 | 16.86 | 17.65 | 16.75 | 25044 |
| 1776119400 | 16.05 | 0.27 | 1.71 | 15.27 | 16.6 | 14.82 | 34739 |
| 1775860200 | 15.78 | 0.33 | 2.14 | 15.9 | 16.489999 | 15.66 | 8623 |
| 1775773800 | 15.45 | -1.25 | -7.49 | 16.51 | 16.83 | 15.45 | 15772 |
| 1775687400 | 16.7 | 1.2 | 7.74 | 18.17 | 18.3199 | 16.565 | 38294 |
| 1775601000 | 15.5 | -1.16 | -6.96 | 16.51 | 16.51 | 15.2 | 14895 |
| 1775514600 | 16.66 | 0.69 | 4.32 | 15.72 | 17.57 | 15.72 | 21001 |
| 1775169000 | 15.97 | 1.07 | 7.18 | 14.9 | 16 | 14.1118 | 27128 |
| 1775082600 | 14.9 | 0.25 | 1.69 | 15.51 | 15.63 | 14.71 | 38889 |
| 1774996200 | 14.652 | 1.27 | 9.51 | 13.88 | 14.85 | 13.49 | 24803 |
| 1774909800 | 13.38 | -0.89 | -6.24 | 14.21 | 14.5 | 12.74 | 64532 |
| 1774650600 | 14.27 | -1.62 | -10.20 | 15.27 | 15.6 | 14.23 | 34890 |
| 1774564200 | 15.8913 | -1.16 | -6.80 | 16.17 | 16.865 | 15.59 | 43176 |
| 1774477800 | 17.05 | 0.18 | 1.07 | 17.83 | 18.5 | 16.66 | 24003 |
| 1774391400 | 16.87 | -2.25 | -11.77 | 18.35 | 18.8 | 16.64 | 35694 |
| 1774305000 | 19.12 | 0.66 | 3.58 | 18.93 | 19.74 | 18.63 | 27591 |
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.
